Jiangsu Huifeng Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	1.750	1.770	1.730	1.760	1.760	13,222,080
2024-01-22	1.850	1.870	1.740	1.760	1.760	18,405,227
2024-01-19	1.870	1.880	1.850	1.870	1.870	10,448,673
2024-01-18	1.890	1.900	1.840	1.880	1.880	22,053,400
2024-01-17	1.950	1.960	1.900	1.910	1.910	17,171,066
2024-01-16	2.000	2.010	1.930	1.960	1.960	25,771,900
2024-01-15	1.990	2.040	1.940	2.010	2.010	33,467,446
2024-01-12	1.960	2.040	1.950	2.000	2.000	45,918,656
2024-01-11	1.920	1.970	1.900	1.960	1.960	22,138,890
2024-01-10	1.890	1.960	1.860	1.930	1.930	23,834,585
2024-01-09	1.900	1.920	1.880	1.890	1.890	9,174,620
2024-01-08	1.910	1.930	1.890	1.890	1.890	11,410,200
2024-01-05	1.960	1.970	1.920	1.920	1.920	12,946,000
2024-01-04	1.960	1.990	1.950	1.960	1.960	10,305,580
2024-01-03	1.960	1.980	1.950	1.960	1.960	12,906,500
2024-01-02	1.930	1.960	1.920	1.950	1.950	11,252,635
2023-12-29	1.930	1.950	1.920	1.930	1.930	10,559,000
2023-12-28	1.880	1.940	1.870	1.930	1.930	19,517,773
2023-12-27	1.890	1.890	1.860	1.880	1.880	12,268,820
2023-12-26	1.880	1.900	1.880	1.890	1.890	8,375,740
2023-12-25	1.920	1.930	1.880	1.890	1.890	12,872,600
2023-12-22	1.940	1.960	1.910	1.920	1.920	17,400,240
2023-12-21	1.930	1.960	1.910	1.950	1.950	20,464,160
2023-12-20	1.960	1.970	1.930	1.930	1.930	16,566,251
2023-12-19	1.980	1.990	1.940	1.960	1.960	24,888,779
2023-12-18	2.050	2.060	1.980	1.990	1.990	39,835,876
2023-12-15	2.060	2.110	2.040	2.060	2.060	44,129,158
2023-12-14	2.090	2.100	2.050	2.070	2.070	67,103,820
2023-12-13	2.010	2.210	2.000	2.110	2.110	101,141,660
2023-12-12	2.000	2.020	1.970	2.010	2.010	15,520,744
2023-12-11	1.970	2.000	1.950	2.000	2.000	17,374,300
2023-12-08	2.030	2.030	1.970	1.990	1.990	21,752,280
2023-12-07	2.040	2.050	2.020	2.030	2.030	8,483,700
2023-12-06	2.000	2.050	2.000	2.040	2.040	13,308,480
2023-12-05	2.040	2.050	2.010	2.010	2.010	13,227,200
2023-12-04	2.050	2.060	2.040	2.040	2.040	9,350,560
2023-12-01	2.040	2.060	2.020	2.060	2.060	10,531,700
2023-11-30	2.050	2.050	2.010	2.040	2.040	15,788,600
2023-11-29	2.080	2.080	2.040	2.050	2.050	13,254,605
2023-11-28	2.060	2.090	2.040	2.070	2.070	14,264,105
2023-11-27	2.060	2.070	2.040	2.050	2.050	11,624,900
2023-11-24	2.090	2.090	2.060	2.070	2.070	12,925,400
2023-11-23	2.090	2.100	2.070	2.090	2.090	9,769,091
2023-11-22	2.100	2.110	2.070	2.090	2.090	15,746,782
2023-11-21	2.090	2.120	2.080	2.100	2.100	20,591,400
2023-11-20	2.060	2.090	2.050	2.090	2.090	18,058,960
2023-11-17	2.050	2.060	2.030	2.060	2.060	10,372,500
2023-11-16	2.070	2.070	2.040	2.040	2.040	10,998,520
2023-11-15	2.060	2.080	2.060	2.070	2.070	12,298,400
2023-11-14	2.070	2.080	2.040	2.050	2.050	10,847,186
2023-11-13	2.050	2.080	2.040	2.080	2.080	13,106,402
2023-11-10	2.060	2.060	2.020	2.040	2.040	9,556,754
2023-11-09	2.070	2.090	2.050	2.060	2.060	12,241,900
2023-11-08	2.090	2.100	2.070	2.070	2.070	14,391,200
2023-11-07	2.080	2.100	2.050	2.080	2.080	17,071,360
2023-11-06	2.040	2.090	2.040	2.080	2.080	19,767,510
2023-11-03	2.010	2.050	2.010	2.040	2.040	17,181,450
2023-11-02	2.020	2.030	1.990	2.010	2.010	19,343,500
2023-11-01	2.000	2.020	1.990	2.010	2.010	13,674,817
2023-10-31	1.990	2.020	1.980	2.000	2.000	17,087,904

← NewerPage 12 of 21 · 1,217 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.