Jiangsu Huifeng Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.160	2.310	2.130	2.290	2.290	30,608,444
2023-04-27	2.130	2.160	2.110	2.120	2.120	8,380,145
2023-04-26	2.100	2.150	2.090	2.130	2.130	8,960,875
2023-04-25	2.140	2.150	2.080	2.100	2.100	8,728,605
2023-04-24	2.120	2.180	2.080	2.130	2.130	8,823,281
2023-04-21	2.210	2.220	2.120	2.120	2.120	11,259,920
2023-04-20	2.240	2.240	2.190	2.200	2.200	8,315,790
2023-04-19	2.210	2.250	2.200	2.230	2.230	10,175,924
2023-04-18	2.230	2.240	2.200	2.210	2.210	7,812,787
2023-04-17	2.240	2.240	2.200	2.220	2.220	9,055,840
2023-04-14	2.260	2.270	2.230	2.240	2.240	9,157,800
2023-04-13	2.300	2.310	2.240	2.260	2.260	11,489,700
2023-04-12	2.260	2.310	2.250	2.300	2.300	7,184,900
2023-04-11	2.270	2.280	2.240	2.260	2.260	8,018,180
2023-04-10	2.320	2.320	2.270	2.270	2.270	9,190,400
2023-04-07	2.300	2.320	2.280	2.320	2.320	6,631,680
2023-04-06	2.320	2.340	2.280	2.300	2.300	7,743,267
2023-04-04	2.350	2.360	2.280	2.340	2.340	13,967,700
2023-04-03	2.370	2.390	2.340	2.350	2.350	6,368,540
2023-03-31	2.330	2.380	2.320	2.360	2.360	6,688,704
2023-03-30	2.400	2.420	2.330	2.330	2.330	12,934,700
2023-03-29	2.470	2.480	2.390	2.410	2.410	14,033,600
2023-03-28	2.510	2.510	2.460	2.480	2.480	7,150,051
2023-03-27	2.560	2.560	2.490	2.500	2.500	13,317,226
2023-03-24	2.560	2.560	2.530	2.550	2.550	9,266,680
2023-03-23	2.570	2.570	2.540	2.550	2.550	6,265,280
2023-03-22	2.560	2.570	2.540	2.560	2.560	9,354,144
2023-03-21	2.530	2.560	2.530	2.560	2.560	12,424,820
2023-03-20	2.550	2.550	2.510	2.530	2.530	7,992,980
2023-03-17	2.550	2.560	2.520	2.530	2.530	8,845,800
2023-03-16	2.550	2.560	2.520	2.530	2.530	12,371,426
2023-03-15	2.500	2.560	2.490	2.540	2.540	10,744,959
2023-03-14	2.500	2.510	2.470	2.500	2.500	10,202,680
2023-03-13	2.500	2.520	2.460	2.490	2.490	10,212,980
2023-03-10	2.540	2.550	2.510	2.520	2.520	8,181,360
2023-03-09	2.560	2.560	2.510	2.550	2.550	13,235,359
2023-03-08	2.500	2.530	2.470	2.530	2.530	10,936,560
2023-03-07	2.560	2.560	2.480	2.490	2.490	14,122,080
2023-03-06	2.570	2.610	2.530	2.550	2.550	23,366,200
2023-03-03	2.500	2.590	2.460	2.560	2.560	33,314,960
2023-03-02	2.480	2.530	2.460	2.510	2.510	17,372,980
2023-03-01	2.460	2.490	2.450	2.470	2.470	13,388,867
2023-02-28	2.450	2.470	2.420	2.460	2.460	8,713,800
2023-02-27	2.510	2.520	2.430	2.450	2.450	12,116,480
2023-02-24	2.460	2.510	2.420	2.500	2.500	20,173,415
2023-02-23	2.470	2.470	2.440	2.450	2.450	8,924,270
2023-02-22	2.450	2.470	2.440	2.460	2.460	9,228,160
2023-02-21	2.490	2.490	2.450	2.460	2.460	9,401,735
2023-02-20	2.490	2.490	2.430	2.470	2.470	12,789,908
2023-02-17	2.450	2.510	2.440	2.470	2.470	13,780,200
2023-02-16	2.490	2.520	2.430	2.450	2.450	21,472,440
2023-02-15	2.510	2.510	2.470	2.500	2.500	17,279,611
2023-02-14	2.510	2.550	2.490	2.490	2.490	23,029,191
2023-02-13	2.450	2.550	2.440	2.510	2.510	43,692,124
2023-02-10	2.430	2.470	2.420	2.440	2.440	23,056,680
2023-02-09	2.420	2.450	2.410	2.430	2.430	23,415,060
2023-02-08	2.420	2.430	2.400	2.410	2.410	14,405,524
2023-02-07	2.420	2.420	2.390	2.410	2.410	12,344,365
2023-02-06	2.420	2.420	2.390	2.400	2.400	12,257,660
2023-02-03	2.420	2.420	2.380	2.420	2.420	16,526,880

← NewerPage 15 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.