Jiangsu Huifeng Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.350	2.420	2.340	2.380	2.380	35,046,017
2022-11-01	2.340	2.380	2.320	2.370	2.370	32,851,200
2022-10-31	2.320	2.430	2.310	2.340	2.340	40,650,790
2022-10-28	2.440	2.450	2.280	2.310	2.310	56,522,247
2022-10-27	2.520	2.550	2.410	2.440	2.440	65,383,819
2022-10-26	2.550	2.620	2.510	2.580	2.580	48,216,843
2022-10-25	2.630	2.670	2.540	2.570	2.570	59,858,223
2022-10-24	2.600	2.780	2.530	2.690	2.690	91,716,089
2022-10-21	2.880	2.960	2.630	2.650	2.650	120,196,735
2022-10-20	2.850	3.000	2.760	2.920	2.920	122,168,437
2022-10-19	2.880	2.980	2.820	2.860	2.860	109,720,590
2022-10-18	3.000	3.050	2.880	2.910	2.910	196,271,418
2022-10-17	2.700	3.080	2.680	3.080	3.080	239,742,715
2022-10-14	2.920	3.030	2.790	2.800	2.800	222,201,450
2022-10-13	2.720	3.100	2.590	3.100	3.100	264,905,472
2022-10-12	2.660	2.820	2.540	2.820	2.820	126,111,240
2022-10-11	2.300	2.560	2.250	2.560	2.560	64,974,283
2022-10-10	2.450	2.450	2.280	2.330	2.330	21,296,200
2022-09-30	2.320	2.470	2.300	2.380	2.380	44,084,914
2022-09-29	2.250	2.440	2.190	2.370	2.370	35,082,003
2022-09-28	2.280	2.310	2.230	2.230	2.230	8,634,890
2022-09-27	2.260	2.300	2.230	2.300	2.300	9,030,220
2022-09-26	2.310	2.320	2.240	2.260	2.260	10,699,620
2022-09-23	2.350	2.380	2.310	2.330	2.330	9,150,611
2022-09-22	2.370	2.400	2.350	2.360	2.360	8,352,640
2022-09-21	2.290	2.420	2.270	2.400	2.400	17,164,759
2022-09-20	2.280	2.340	2.280	2.300	2.300	9,060,697
2022-09-19	2.320	2.330	2.260	2.280	2.280	10,890,810
2022-09-16	2.400	2.410	2.320	2.320	2.320	12,986,400
2022-09-15	2.460	2.480	2.390	2.420	2.420	14,617,667
2022-09-14	2.450	2.480	2.440	2.470	2.470	9,583,700
2022-09-13	2.480	2.500	2.470	2.490	2.490	7,747,600
2022-09-09	2.460	2.490	2.460	2.480	2.480	7,444,741
2022-09-08	2.500	2.520	2.460	2.470	2.470	12,206,482
2022-09-07	2.550	2.560	2.490	2.510	2.510	14,847,460
2022-09-06	2.500	2.600	2.490	2.550	2.550	20,317,141
2022-09-05	2.460	2.510	2.440	2.500	2.500	16,318,523
2022-09-02	2.450	2.470	2.430	2.460	2.460	8,881,286
2022-09-01	2.460	2.480	2.440	2.440	2.440	9,824,420
2022-08-31	2.520	2.540	2.450	2.460	2.460	18,420,111
2022-08-30	2.580	2.670	2.530	2.540	2.540	35,564,176
2022-08-29	2.480	2.610	2.440	2.580	2.580	33,094,597
2022-08-26	2.470	2.540	2.450	2.500	2.500	14,674,070
2022-08-25	2.470	2.500	2.440	2.470	2.470	10,878,660
2022-08-24	2.510	2.530	2.460	2.470	2.470	14,265,020
2022-08-23	2.520	2.530	2.490	2.510	2.510	12,402,830
2022-08-22	2.520	2.530	2.490	2.530	2.530	9,055,180
2022-08-19	2.530	2.550	2.510	2.520	2.520	8,944,900
2022-08-18	2.590	2.590	2.520	2.530	2.530	11,670,200
2022-08-17	2.590	2.600	2.560	2.590	2.590	8,485,000
2022-08-16	2.560	2.590	2.560	2.590	2.590	7,779,380
2022-08-15	2.570	2.590	2.550	2.570	2.570	10,392,540
2022-08-12	2.550	2.640	2.540	2.590	2.590	23,104,180
2022-08-11	2.520	2.550	2.510	2.540	2.540	10,053,288
2022-08-10	2.530	2.530	2.480	2.500	2.500	8,512,510
2022-08-09	2.550	2.570	2.520	2.530	2.530	7,358,680
2022-08-08	2.540	2.570	2.520	2.560	2.560	7,410,980
2022-08-05	2.520	2.550	2.500	2.540	2.540	10,062,600
2022-08-04	2.460	2.520	2.450	2.520	2.520	12,195,100
2022-08-03	2.460	2.540	2.440	2.450	2.450	11,525,815

← NewerPage 17 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.