Huasi Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.820 | 4.120 | 3.820 | 4.040 | 4.040 | 23,104,202 |
| 2024-10-25 | 3.690 | 3.820 | 3.690 | 3.820 | 3.820 | 8,892,700 |
| 2024-10-24 | 3.620 | 3.720 | 3.600 | 3.700 | 3.700 | 9,419,200 |
| 2024-10-23 | 3.610 | 3.680 | 3.610 | 3.650 | 3.650 | 8,401,700 |
| 2024-10-22 | 3.540 | 3.640 | 3.490 | 3.630 | 3.630 | 11,509,393 |
| 2024-10-21 | 3.540 | 3.580 | 3.470 | 3.530 | 3.530 | 10,729,700 |
| 2024-10-18 | 3.450 | 3.570 | 3.420 | 3.520 | 3.520 | 9,664,200 |
| 2024-10-17 | 3.520 | 3.580 | 3.450 | 3.460 | 3.460 | 8,487,100 |
| 2024-10-16 | 3.450 | 3.530 | 3.390 | 3.490 | 3.490 | 7,450,880 |
| 2024-10-15 | 3.480 | 3.530 | 3.430 | 3.470 | 3.470 | 8,040,800 |
| 2024-10-14 | 3.410 | 3.490 | 3.380 | 3.480 | 3.480 | 9,982,980 |
| 2024-10-11 | 3.510 | 3.550 | 3.340 | 3.370 | 3.370 | 9,179,400 |
| 2024-10-10 | 3.450 | 3.570 | 3.410 | 3.520 | 3.520 | 12,511,000 |
| 2024-10-09 | 3.730 | 3.740 | 3.430 | 3.440 | 3.440 | 20,669,440 |
| 2024-10-08 | 3.970 | 3.970 | 3.550 | 3.810 | 3.810 | 23,351,221 |
| 2024-09-30 | 3.460 | 3.690 | 3.390 | 3.620 | 3.620 | 22,993,121 |
| 2024-09-27 | 3.350 | 3.420 | 3.250 | 3.360 | 3.360 | 14,710,093 |
| 2024-09-26 | 3.170 | 3.290 | 3.140 | 3.290 | 3.290 | 6,858,100 |
| 2024-09-25 | 3.170 | 3.230 | 3.130 | 3.180 | 3.180 | 8,545,902 |
| 2024-09-24 | 3.040 | 3.140 | 3.010 | 3.120 | 3.120 | 8,028,500 |
| 2024-09-23 | 2.950 | 3.040 | 2.950 | 3.020 | 3.020 | 5,729,600 |
| 2024-09-20 | 2.990 | 2.990 | 2.940 | 2.960 | 2.960 | 4,299,900 |
| 2024-09-19 | 2.880 | 3.000 | 2.880 | 2.990 | 2.990 | 8,392,900 |
| 2024-09-18 | 2.920 | 2.940 | 2.820 | 2.870 | 2.870 | 6,895,813 |
| 2024-09-13 | 2.970 | 2.990 | 2.930 | 2.940 | 2.940 | 5,353,802 |
| 2024-09-12 | 2.930 | 2.990 | 2.930 | 2.960 | 2.960 | 6,364,900 |
| 2024-09-11 | 2.990 | 2.990 | 2.920 | 2.930 | 2.930 | 4,781,500 |
| 2024-09-10 | 2.960 | 3.000 | 2.920 | 2.990 | 2.990 | 4,888,800 |
| 2024-09-09 | 2.920 | 2.990 | 2.880 | 2.940 | 2.940 | 5,666,500 |
| 2024-09-06 | 3.000 | 3.010 | 2.920 | 2.920 | 2.920 | 5,813,994 |
| 2024-09-05 | 2.910 | 3.000 | 2.900 | 2.990 | 2.990 | 6,584,700 |
| 2024-09-04 | 2.970 | 2.990 | 2.900 | 2.910 | 2.910 | 6,359,500 |
| 2024-09-03 | 3.010 | 3.030 | 2.960 | 2.990 | 2.990 | 4,851,200 |
| 2024-09-02 | 3.020 | 3.070 | 2.990 | 3.010 | 3.010 | 6,883,500 |
| 2024-08-30 | 2.930 | 3.060 | 2.900 | 3.020 | 3.020 | 8,279,200 |
| 2024-08-29 | 2.880 | 2.950 | 2.830 | 2.930 | 2.930 | 7,280,700 |
| 2024-08-28 | 2.810 | 2.910 | 2.760 | 2.880 | 2.880 | 8,928,200 |
| 2024-08-27 | 2.970 | 2.980 | 2.810 | 2.820 | 2.820 | 14,259,413 |
| 2024-08-26 | 2.920 | 3.050 | 2.890 | 2.970 | 2.970 | 9,347,100 |
| 2024-08-23 | 3.020 | 3.040 | 2.920 | 2.940 | 2.940 | 6,489,094 |
| 2024-08-22 | 3.040 | 3.070 | 2.980 | 3.020 | 3.020 | 5,060,600 |
| 2024-08-21 | 3.050 | 3.080 | 3.020 | 3.040 | 3.040 | 2,955,200 |
| 2024-08-20 | 3.150 | 3.180 | 3.030 | 3.080 | 3.080 | 4,867,100 |
| 2024-08-19 | 3.160 | 3.180 | 3.100 | 3.160 | 3.160 | 4,448,800 |
| 2024-08-16 | 3.200 | 3.220 | 3.120 | 3.140 | 3.140 | 4,386,800 |
| 2024-08-15 | 3.150 | 3.210 | 3.100 | 3.200 | 3.200 | 5,503,600 |
| 2024-08-14 | 3.140 | 3.170 | 3.130 | 3.140 | 3.140 | 4,064,900 |
| 2024-08-13 | 3.110 | 3.150 | 3.080 | 3.150 | 3.150 | 5,430,900 |
| 2024-08-12 | 3.160 | 3.180 | 3.100 | 3.130 | 3.130 | 7,770,700 |
| 2024-08-09 | 3.200 | 3.220 | 3.150 | 3.190 | 3.190 | 5,975,700 |
| 2024-08-08 | 3.130 | 3.190 | 3.100 | 3.190 | 3.190 | 5,604,106 |
| 2024-08-07 | 3.170 | 3.190 | 3.090 | 3.140 | 3.140 | 6,638,100 |
| 2024-08-06 | 3.070 | 3.130 | 3.050 | 3.120 | 3.120 | 7,698,000 |
| 2024-08-05 | 3.060 | 3.170 | 3.030 | 3.050 | 3.050 | 7,326,800 |
| 2024-08-02 | 3.090 | 3.140 | 3.080 | 3.100 | 3.100 | 5,987,202 |
| 2024-08-01 | 3.140 | 3.140 | 3.080 | 3.110 | 3.110 | 5,285,602 |
| 2024-07-31 | 3.020 | 3.120 | 3.000 | 3.110 | 3.110 | 6,785,300 |
| 2024-07-30 | 2.950 | 3.030 | 2.940 | 3.020 | 3.020 | 6,623,491 |
| 2024-07-29 | 2.950 | 2.970 | 2.870 | 2.940 | 2.940 | 5,434,401 |
| 2024-07-26 | 2.870 | 2.930 | 2.870 | 2.920 | 2.920 | 5,412,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-14 | 0.0102 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.