Jiangsu Huifeng Agrochemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.600	2.600	2.340	2.460	2.460	41,639,660
2024-07-23	2.640	2.690	2.570	2.600	2.600	19,303,300
2024-07-22	2.710	2.730	2.620	2.670	2.670	30,403,600
2024-07-19	2.530	2.750	2.520	2.710	2.710	40,779,411
2024-07-18	2.510	2.570	2.430	2.540	2.540	27,686,700
2024-07-17	2.580	2.620	2.480	2.490	2.490	46,658,634
2024-07-16	2.230	2.480	2.200	2.480	2.480	48,541,834
2024-07-15	2.190	2.300	2.170	2.250	2.250	21,225,947
2024-07-12	2.150	2.200	2.140	2.180	2.180	21,682,800
2024-07-11	2.110	2.220	2.110	2.170	2.170	27,192,472
2024-07-10	2.070	2.140	2.030	2.080	2.080	12,290,872
2024-07-09	2.090	2.120	2.030	2.090	2.090	13,707,380
2024-07-08	2.120	2.140	2.060	2.090	2.090	7,702,400
2024-07-05	2.120	2.170	2.090	2.140	2.140	12,238,100
2024-07-04	2.250	2.260	2.090	2.110	2.110	26,160,700
2024-07-03	2.190	2.270	2.180	2.250	2.250	18,225,500
2024-07-02	2.240	2.270	2.180	2.190	2.190	16,096,640
2024-07-01	2.220	2.270	2.210	2.250	2.250	14,168,408
2024-06-28	2.270	2.300	2.220	2.240	2.240	16,781,060
2024-06-27	2.390	2.430	2.220	2.250	2.250	24,485,220
2024-06-26	2.300	2.400	2.270	2.390	2.390	23,375,987
2024-06-25	2.360	2.400	2.260	2.290	2.290	26,551,580
2024-06-24	2.430	2.620	2.350	2.370	2.370	31,459,180
2024-06-21	2.480	2.520	2.400	2.440	2.440	22,511,740
2024-06-20	2.630	2.640	2.500	2.520	2.520	24,226,895
2024-06-19	2.700	2.720	2.640	2.640	2.640	20,421,860
2024-06-18	2.640	2.780	2.610	2.680	2.680	43,383,132
2024-06-17	2.580	2.770	2.460	2.630	2.630	59,515,507
2024-06-14	3.040	3.040	2.640	2.640	2.640	96,297,400
2024-06-13	3.230	3.260	2.910	2.930	2.930	103,982,521
2024-06-12	3.000	3.290	2.990	3.230	3.230	64,662,683
2024-06-11	2.930	3.000	2.920	3.000	3.000	23,637,900
2024-06-07	2.810	2.970	2.810	2.930	2.930	16,375,760
2024-06-06	3.000	3.030	2.830	2.850	2.850	28,477,384
2024-06-05	2.860	3.030	2.810	2.990	2.990	30,671,680
2024-06-04	2.930	2.960	2.880	2.890	2.890	18,293,300
2024-06-03	3.010	3.040	2.920	2.950	2.950	34,122,720
2024-05-31	2.840	3.000	2.830	2.990	2.990	48,163,960
2024-05-30	2.720	2.850	2.690	2.840	2.840	36,108,920
2024-05-29	2.710	2.750	2.680	2.720	2.720	9,920,900
2024-05-28	2.750	2.800	2.710	2.710	2.710	12,763,762
2024-05-27	2.780	2.800	2.710	2.770	2.770	16,152,540
2024-05-24	2.680	2.810	2.650	2.760	2.760	27,382,746
2024-05-23	2.710	2.730	2.660	2.670	2.670	15,898,540
2024-05-22	2.700	2.780	2.680	2.710	2.710	15,362,075
2024-05-21	2.700	2.710	2.630	2.690	2.690	17,174,120
2024-05-20	2.790	2.830	2.660	2.680	2.680	24,593,580
2024-05-17	2.780	2.850	2.740	2.790	2.790	20,543,452
2024-05-16	2.740	2.870	2.720	2.800	2.800	25,653,700
2024-05-15	2.720	2.770	2.680	2.720	2.720	15,510,710
2024-05-14	2.770	2.810	2.690	2.750	2.750	36,515,768
2024-05-13	2.840	2.910	2.750	2.760	2.760	30,328,563
2024-05-10	2.870	2.930	2.840	2.860	2.860	18,488,000
2024-05-09	2.810	2.900	2.800	2.860	2.860	22,583,920
2024-05-08	2.890	2.920	2.830	2.840	2.840	32,704,560
2024-05-07	2.850	2.970	2.800	2.900	2.900	58,510,682
2024-05-06	2.710	2.900	2.710	2.820	2.820	52,626,958
2024-04-30	2.790	2.880	2.750	2.780	2.780	34,842,960
2024-04-29	2.580	2.840	2.580	2.800	2.800	62,897,480
2024-04-26	2.630	2.740	2.590	2.590	2.590	56,681,063

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.