Jiangsu Huifeng Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.390	2.500	2.350	2.400	2.400	77,773,993
2023-07-27	2.400	2.470	2.380	2.380	2.380	58,022,134
2023-07-26	2.420	2.450	2.340	2.400	2.400	81,519,140
2023-07-25	2.420	2.490	2.380	2.420	2.420	96,818,881
2023-07-24	2.560	2.600	2.380	2.390	2.390	141,027,699
2023-07-21	2.750	2.790	2.560	2.630	2.630	202,189,438
2023-07-20	2.760	2.970	2.740	2.840	2.840	182,818,030
2023-07-19	2.780	3.000	2.720	2.800	2.800	183,002,699
2023-07-18	2.860	2.890	2.710	2.760	2.760	169,468,980
2023-07-17	2.830	2.940	2.770	2.900	2.900	168,438,555
2023-07-14	2.770	3.080	2.770	2.960	2.960	237,045,357
2023-07-13	2.890	2.900	2.710	2.800	2.800	135,599,020
2023-07-12	3.200	3.230	2.850	2.900	2.900	198,703,746
2023-07-11	2.830	3.090	2.810	3.090	3.090	154,119,314
2023-07-10	2.560	2.810	2.550	2.810	2.810	92,454,460
2023-07-07	2.550	2.570	2.530	2.550	2.550	7,579,204
2023-07-06	2.550	2.570	2.530	2.560	2.560	11,790,679
2023-07-05	2.590	2.620	2.550	2.570	2.570	10,735,800
2023-07-04	2.600	2.640	2.580	2.600	2.600	13,056,879
2023-07-03	2.620	2.650	2.590	2.600	2.600	16,644,080
2023-06-30	2.600	2.720	2.580	2.620	2.620	32,148,625
2023-06-29	2.550	2.630	2.520	2.590	2.590	25,883,900
2023-06-28	2.550	2.620	2.520	2.540	2.540	24,919,040
2023-06-27	2.560	2.610	2.520	2.530	2.530	42,493,640
2023-06-26	2.390	2.660	2.390	2.570	2.570	81,219,445
2023-06-21	2.440	2.460	2.390	2.420	2.420	16,598,560
2023-06-20	2.530	2.560	2.420	2.440	2.440	25,179,900
2023-06-19	2.600	2.620	2.540	2.560	2.560	20,966,500
2023-06-16	2.630	2.650	2.570	2.580	2.580	33,838,639
2023-06-15	2.500	2.650	2.480	2.630	2.630	92,744,445
2023-06-14	2.300	2.530	2.230	2.490	2.490	56,498,443
2023-06-13	2.330	2.350	2.310	2.320	2.320	6,698,800
2023-06-12	2.330	2.350	2.300	2.320	2.320	7,943,380
2023-06-09	2.370	2.390	2.320	2.330	2.330	11,544,800
2023-06-08	2.350	2.430	2.340	2.380	2.380	22,074,540
2023-06-07	2.250	2.380	2.230	2.340	2.340	22,636,322
2023-06-06	2.290	2.300	2.230	2.250	2.250	9,279,600
2023-06-05	2.320	2.320	2.290	2.300	2.300	7,145,380
2023-06-02	2.310	2.340	2.300	2.310	2.310	5,761,983
2023-06-01	2.280	2.330	2.270	2.310	2.310	7,739,680
2023-05-31	2.300	2.310	2.280	2.300	2.300	5,954,040
2023-05-30	2.300	2.350	2.280	2.290	2.290	7,994,600
2023-05-29	2.350	2.350	2.310	2.310	2.310	9,650,660
2023-05-26	2.310	2.350	2.290	2.350	2.350	10,720,268
2023-05-25	2.330	2.350	2.270	2.330	2.330	12,142,240
2023-05-24	2.300	2.350	2.290	2.330	2.330	11,208,655
2023-05-23	2.330	2.350	2.300	2.320	2.320	12,829,700
2023-05-22	2.230	2.340	2.220	2.330	2.330	22,166,975
2023-05-19	2.240	2.250	2.220	2.240	2.240	6,216,200
2023-05-18	2.260	2.260	2.230	2.240	2.240	6,595,640
2023-05-17	2.220	2.260	2.210	2.250	2.250	8,330,200
2023-05-16	2.250	2.250	2.210	2.220	2.220	6,968,660
2023-05-15	2.250	2.290	2.210	2.260	2.260	10,962,200
2023-05-12	2.290	2.290	2.240	2.250	2.250	7,722,060
2023-05-11	2.270	2.310	2.260	2.300	2.300	10,229,334
2023-05-10	2.290	2.300	2.260	2.270	2.270	10,372,300
2023-05-09	2.330	2.350	2.290	2.290	2.290	13,205,700
2023-05-08	2.350	2.380	2.330	2.340	2.340	11,959,468
2023-05-05	2.400	2.420	2.330	2.350	2.350	13,095,000
2023-05-04	2.270	2.440	2.270	2.380	2.380	29,502,625

← NewerPage 14 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.