Huasi Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.440 | 4.510 | 4.400 | 4.450 | 4.450 | 10,420,100 |
| 2026-10-19 | 4.540 | 4.570 | 4.260 | 4.410 | 4.410 | 18,419,400 |
| 2026-10-16 | 4.600 | 4.690 | 4.520 | 4.570 | 4.570 | 14,353,400 |
| 2026-10-15 | 4.580 | 4.650 | 4.480 | 4.550 | 4.550 | 17,994,900 |
| 2026-10-14 | 4.860 | 4.940 | 4.670 | 4.680 | 4.680 | 17,376,699 |
| 2026-10-13 | 4.750 | 4.900 | 4.580 | 4.840 | 4.840 | 19,859,100 |
| 2026-10-12 | 4.960 | 4.980 | 4.770 | 4.800 | 4.800 | 17,643,936 |
| 2026-10-09 | 4.950 | 5.070 | 4.760 | 4.950 | 4.950 | 29,700,500 |
| 2026-10-08 | 5.000 | 5.110 | 4.920 | 4.960 | 4.960 | 40,361,301 |
| 2026-09-30 | 5.240 | 5.240 | 4.860 | 5.050 | 5.050 | 72,706,195 |
| 2026-09-29 | 4.810 | 5.320 | 4.790 | 5.320 | 5.320 | 29,339,297 |
| 2026-09-28 | 4.990 | 5.020 | 4.820 | 4.840 | 4.840 | 18,969,176 |
| 2026-09-24 | 4.880 | 5.100 | 4.840 | 5.000 | 5.000 | 20,605,779 |
| 2026-09-23 | 4.900 | 4.960 | 4.790 | 4.810 | 4.810 | 12,391,500 |
| 2026-09-22 | 4.790 | 4.930 | 4.740 | 4.900 | 4.900 | 15,820,498 |
| 2026-09-21 | 4.530 | 4.870 | 4.530 | 4.800 | 4.800 | 16,831,020 |
| 2026-09-18 | 4.600 | 4.820 | 4.550 | 4.560 | 4.560 | 10,993,621 |
| 2026-09-17 | 4.480 | 4.590 | 4.390 | 4.590 | 4.590 | 7,507,296 |
| 2026-09-16 | 4.360 | 4.520 | 4.310 | 4.500 | 4.500 | 11,787,700 |
| 2026-09-15 | 4.670 | 4.690 | 4.360 | 4.390 | 4.390 | 13,466,596 |
| 2026-09-14 | 4.610 | 4.730 | 4.550 | 4.670 | 4.670 | 9,804,800 |
| 2026-09-11 | 4.780 | 4.800 | 4.560 | 4.630 | 4.630 | 12,248,001 |
| 2026-09-10 | 4.860 | 4.910 | 4.800 | 4.830 | 4.830 | 6,392,050 |
| 2026-09-09 | 4.940 | 4.940 | 4.870 | 4.890 | 4.890 | 5,686,389 |
| 2026-09-08 | 4.830 | 4.960 | 4.830 | 4.930 | 4.930 | 8,588,800 |
| 2026-09-07 | 4.800 | 4.920 | 4.770 | 4.860 | 4.860 | 9,908,200 |
| 2026-09-04 | 4.780 | 4.900 | 4.720 | 4.800 | 4.800 | 8,351,391 |
| 2026-09-03 | 4.940 | 4.980 | 4.750 | 4.760 | 4.760 | 9,615,979 |
| 2026-09-02 | 4.970 | 4.970 | 4.840 | 4.940 | 4.940 | 7,862,300 |
| 2026-09-01 | 4.880 | 5.010 | 4.870 | 4.970 | 4.970 | 13,593,300 |
| 2026-08-31 | 4.790 | 4.910 | 4.760 | 4.890 | 4.890 | 11,086,200 |
| 2026-08-28 | 4.750 | 4.850 | 4.750 | 4.840 | 4.840 | 8,819,600 |
| 2026-08-27 | 4.790 | 4.820 | 4.740 | 4.760 | 4.760 | 8,127,700 |
| 2026-08-26 | 4.820 | 4.850 | 4.720 | 4.790 | 4.790 | 15,876,200 |
| 2026-08-25 | 4.590 | 4.900 | 4.590 | 4.880 | 4.880 | 13,259,358 |
| 2026-08-24 | 4.850 | 4.860 | 4.720 | 4.790 | 4.790 | 7,207,700 |
| 2026-08-21 | 4.850 | 4.870 | 4.730 | 4.830 | 4.830 | 7,285,500 |
| 2026-08-20 | 4.780 | 4.850 | 4.710 | 4.850 | 4.850 | 6,857,900 |
| 2026-08-19 | 4.800 | 4.830 | 4.680 | 4.710 | 4.710 | 7,134,900 |
| 2026-08-18 | 4.880 | 4.890 | 4.800 | 4.830 | 4.830 | 6,528,000 |
| 2026-08-17 | 4.780 | 4.880 | 4.680 | 4.870 | 4.870 | 8,955,000 |
| 2026-08-14 | 4.720 | 4.780 | 4.660 | 4.740 | 4.740 | 7,990,600 |
| 2026-08-13 | 4.850 | 4.870 | 4.730 | 4.740 | 4.740 | 8,320,100 |
| 2026-08-12 | 4.780 | 4.870 | 4.730 | 4.850 | 4.850 | 7,465,800 |
| 2026-08-11 | 4.800 | 4.850 | 4.740 | 4.810 | 4.810 | 7,366,000 |
| 2026-08-10 | 4.630 | 4.850 | 4.550 | 4.830 | 4.830 | 10,126,250 |
| 2026-08-07 | 4.640 | 4.660 | 4.520 | 4.630 | 4.630 | 10,970,800 |
| 2026-08-06 | 4.590 | 4.670 | 4.550 | 4.660 | 4.660 | 9,876,900 |
| 2026-08-05 | 4.640 | 4.730 | 4.530 | 4.590 | 4.590 | 10,243,401 |
| 2026-08-04 | 4.600 | 4.690 | 4.580 | 4.650 | 4.650 | 11,594,800 |
| 2026-08-03 | 4.460 | 4.610 | 4.430 | 4.600 | 4.600 | 13,549,500 |
| 2026-07-31 | 4.340 | 4.440 | 4.320 | 4.420 | 4.420 | 10,170,200 |
| 2026-07-30 | 4.340 | 4.430 | 4.280 | 4.330 | 4.330 | 11,178,900 |
| 2026-07-29 | 4.290 | 4.370 | 4.240 | 4.370 | 4.370 | 13,177,200 |
| 2026-07-28 | 4.180 | 4.350 | 4.180 | 4.270 | 4.270 | 15,263,200 |
| 2026-07-27 | 4.170 | 4.300 | 4.160 | 4.210 | 4.210 | 16,669,305 |
| 2026-07-24 | 4.210 | 4.280 | 4.140 | 4.200 | 4.200 | 11,358,200 |
| 2026-07-23 | 4.030 | 4.250 | 3.990 | 4.240 | 4.240 | 16,375,500 |
| 2026-07-22 | 4.180 | 4.290 | 4.020 | 4.040 | 4.040 | 17,662,000 |
| 2026-07-21 | 4.280 | 4.350 | 3.980 | 4.180 | 4.180 | 23,512,129 |
Page 1 of 21 · 1,212 trading daysOlder →
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.