Jiangsu Huifeng Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.980	2.010	1.970	2.000	2.000	16,208,700
2023-10-27	1.970	2.010	1.950	1.990	1.990	23,489,135
2023-10-26	2.010	2.020	1.950	1.980	1.980	33,937,440
2023-10-25	2.010	2.050	2.000	2.040	2.040	16,917,710
2023-10-24	1.940	2.010	1.930	2.000	2.000	18,939,700
2023-10-23	1.990	1.990	1.920	1.930	1.930	15,381,720
2023-10-20	1.980	2.010	1.970	1.990	1.990	10,349,500
2023-10-19	2.000	2.030	1.980	1.990	1.990	11,806,820
2023-10-18	2.050	2.060	2.010	2.010	2.010	16,357,090
2023-10-17	2.050	2.080	2.040	2.070	2.070	13,040,475
2023-10-16	2.040	2.080	2.030	2.050	2.050	15,735,640
2023-10-13	2.060	2.070	2.040	2.040	2.040	12,180,540
2023-10-12	2.070	2.080	2.040	2.070	2.070	13,866,835
2023-10-11	2.090	2.100	2.060	2.060	2.060	12,954,900
2023-10-10	2.090	2.110	2.090	2.090	2.090	8,946,945
2023-10-09	2.130	2.130	2.080	2.080	2.080	17,949,800
2023-09-28	2.110	2.140	2.100	2.130	2.130	12,752,104
2023-09-27	2.120	2.120	2.100	2.110	2.110	14,798,000
2023-09-26	2.110	2.120	2.100	2.110	2.110	7,578,840
2023-09-25	2.140	2.150	2.110	2.110	2.110	11,227,000
2023-09-22	2.110	2.150	2.110	2.140	2.140	12,940,200
2023-09-21	2.140	2.150	2.120	2.120	2.120	10,384,440
2023-09-20	2.160	2.160	2.130	2.130	2.130	13,529,752
2023-09-19	2.170	2.180	2.150	2.160	2.160	16,913,192
2023-09-18	2.160	2.190	2.150	2.180	2.180	14,337,120
2023-09-15	2.170	2.180	2.160	2.170	2.170	13,087,660
2023-09-14	2.180	2.180	2.150	2.160	2.160	14,071,360
2023-09-13	2.190	2.200	2.170	2.180	2.180	15,718,440
2023-09-12	2.180	2.210	2.170	2.200	2.200	16,688,890
2023-09-11	2.180	2.200	2.160	2.190	2.190	11,160,839
2023-09-08	2.170	2.190	2.160	2.180	2.180	12,647,413
2023-09-07	2.220	2.220	2.170	2.170	2.170	26,717,259
2023-09-06	2.220	2.240	2.200	2.230	2.230	17,610,300
2023-09-05	2.260	2.260	2.210	2.220	2.220	23,324,100
2023-09-04	2.200	2.260	2.200	2.260	2.260	37,350,696
2023-09-01	2.200	2.220	2.180	2.200	2.200	20,930,810
2023-08-31	2.230	2.230	2.170	2.200	2.200	21,327,614
2023-08-30	2.230	2.240	2.210	2.230	2.230	21,415,440
2023-08-29	2.170	2.240	2.160	2.230	2.230	31,223,013
2023-08-28	2.250	2.260	2.180	2.190	2.190	44,113,190
2023-08-25	2.180	2.220	2.150	2.160	2.160	24,427,140
2023-08-24	2.200	2.210	2.170	2.190	2.190	17,927,300
2023-08-23	2.220	2.220	2.180	2.190	2.190	21,230,385
2023-08-22	2.240	2.250	2.180	2.210	2.210	31,004,194
2023-08-21	2.230	2.260	2.220	2.240	2.240	20,473,900
2023-08-18	2.280	2.290	2.220	2.230	2.230	35,776,100
2023-08-17	2.270	2.290	2.240	2.280	2.280	47,248,600
2023-08-16	2.360	2.380	2.270	2.290	2.290	93,739,320
2023-08-15	2.300	2.530	2.300	2.400	2.400	151,225,813
2023-08-14	2.280	2.310	2.270	2.300	2.300	22,499,599
2023-08-11	2.350	2.360	2.290	2.300	2.300	32,221,700
2023-08-10	2.310	2.370	2.300	2.350	2.350	37,580,500
2023-08-09	2.390	2.390	2.310	2.320	2.320	80,755,766
2023-08-08	2.390	2.440	2.330	2.430	2.430	73,709,759
2023-08-07	2.400	2.420	2.370	2.380	2.380	34,382,000
2023-08-04	2.440	2.460	2.390	2.400	2.400	52,008,180
2023-08-03	2.450	2.470	2.410	2.460	2.460	42,335,910
2023-08-02	2.460	2.500	2.430	2.460	2.460	53,225,276
2023-08-01	2.440	2.490	2.390	2.490	2.490	76,728,124
2023-07-31	2.400	2.440	2.370	2.440	2.440	74,631,160

← NewerPage 13 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.