Jiangsu Huifeng Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.430	2.440	2.400	2.420	2.420	23,811,880
2023-02-01	2.390	2.460	2.350	2.430	2.430	51,884,540
2023-01-31	2.320	2.440	2.310	2.370	2.370	34,415,069
2023-01-30	2.310	2.350	2.310	2.350	2.350	19,982,620
2023-01-20	2.240	2.320	2.240	2.300	2.300	14,797,232
2023-01-19	2.240	2.250	2.230	2.240	2.240	7,564,000
2023-01-18	2.250	2.250	2.230	2.250	2.250	6,209,600
2023-01-17	2.260	2.260	2.230	2.240	2.240	9,089,300
2023-01-16	2.250	2.260	2.230	2.260	2.260	13,350,300
2023-01-13	2.240	2.280	2.230	2.250	2.250	14,591,100
2023-01-12	2.260	2.280	2.230	2.230	2.230	13,297,800
2023-01-11	2.290	2.300	2.260	2.270	2.270	7,570,100
2023-01-10	2.300	2.300	2.270	2.290	2.290	8,085,100
2023-01-09	2.300	2.320	2.290	2.300	2.300	7,771,868
2023-01-06	2.330	2.330	2.290	2.300	2.300	10,901,600
2023-01-05	2.360	2.360	2.320	2.330	2.330	8,664,744
2023-01-04	2.330	2.360	2.320	2.350	2.350	13,024,700
2023-01-03	2.310	2.340	2.300	2.340	2.340	11,322,300
2022-12-30	2.290	2.310	2.270	2.310	2.310	7,424,180
2022-12-29	2.300	2.300	2.270	2.270	2.270	8,188,560
2022-12-28	2.360	2.370	2.290	2.290	2.290	10,692,960
2022-12-27	2.320	2.370	2.310	2.360	2.360	16,140,194
2022-12-26	2.280	2.390	2.250	2.330	2.330	23,726,900
2022-12-23	2.250	2.290	2.250	2.270	2.270	7,158,800
2022-12-22	2.320	2.350	2.270	2.280	2.280	9,724,760
2022-12-21	2.350	2.350	2.310	2.320	2.320	6,905,540
2022-12-20	2.340	2.360	2.310	2.340	2.340	8,473,300
2022-12-19	2.400	2.410	2.320	2.330	2.330	13,933,464
2022-12-16	2.420	2.440	2.390	2.410	2.410	10,164,800
2022-12-15	2.420	2.440	2.410	2.440	2.440	11,782,480
2022-12-14	2.450	2.460	2.410	2.430	2.430	11,778,480
2022-12-13	2.410	2.480	2.380	2.440	2.440	23,781,900
2022-12-12	2.460	2.470	2.400	2.400	2.400	22,445,500
2022-12-09	2.440	2.480	2.430	2.460	2.460	25,579,786
2022-12-08	2.440	2.470	2.400	2.440	2.440	25,817,252
2022-12-07	2.430	2.440	2.400	2.430	2.430	13,965,032
2022-12-06	2.450	2.450	2.410	2.420	2.420	12,710,232
2022-12-05	2.420	2.460	2.420	2.440	2.440	18,606,040
2022-12-02	2.430	2.440	2.400	2.420	2.420	13,775,840
2022-12-01	2.420	2.430	2.390	2.430	2.430	19,716,644
2022-11-30	2.400	2.410	2.380	2.400	2.400	14,847,360
2022-11-29	2.340	2.410	2.340	2.380	2.380	17,591,696
2022-11-28	2.350	2.350	2.310	2.330	2.330	13,919,940
2022-11-25	2.360	2.370	2.340	2.350	2.350	11,346,289
2022-11-24	2.350	2.380	2.340	2.360	2.360	14,296,075
2022-11-23	2.380	2.390	2.330	2.350	2.350	16,384,601
2022-11-22	2.400	2.410	2.360	2.370	2.370	17,182,504
2022-11-21	2.380	2.410	2.370	2.400	2.400	15,315,260
2022-11-18	2.450	2.460	2.390	2.390	2.390	21,484,487
2022-11-17	2.430	2.460	2.420	2.440	2.440	14,506,000
2022-11-16	2.460	2.480	2.440	2.440	2.440	17,721,600
2022-11-15	2.450	2.480	2.430	2.470	2.470	24,340,004
2022-11-14	2.450	2.510	2.430	2.430	2.430	31,129,580
2022-11-11	2.520	2.530	2.450	2.470	2.470	42,728,430
2022-11-10	2.430	2.590	2.420	2.490	2.490	64,732,276
2022-11-09	2.440	2.470	2.420	2.450	2.450	22,023,375
2022-11-08	2.460	2.480	2.420	2.440	2.440	20,162,900
2022-11-07	2.420	2.490	2.420	2.460	2.460	36,431,780
2022-11-04	2.390	2.440	2.390	2.440	2.440	30,883,036
2022-11-03	2.360	2.490	2.350	2.420	2.420	46,875,439

← NewerPage 16 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.