Jiangsu Huifeng Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.460	2.540	2.440	2.450	2.450	11,525,815
2022-08-02	2.570	2.580	2.440	2.480	2.480	20,792,407
2022-08-01	2.640	2.640	2.590	2.600	2.600	10,849,860
2022-07-29	2.670	2.720	2.620	2.640	2.640	23,358,920
2022-07-28	2.620	2.640	2.610	2.630	2.630	8,739,839
2022-07-27	2.640	2.640	2.610	2.620	2.620	7,086,040
2022-07-26	2.620	2.660	2.590	2.650	2.650	10,074,708
2022-07-25	2.640	2.660	2.600	2.620	2.620	13,169,722
2022-07-22	2.650	2.680	2.610	2.630	2.630	14,015,280
2022-07-21	2.720	2.720	2.650	2.650	2.650	10,654,485
2022-07-20	2.700	2.720	2.670	2.700	2.700	8,991,924
2022-07-19	2.650	2.720	2.640	2.680	2.680	10,766,356
2022-07-18	2.600	2.670	2.590	2.640	2.640	13,682,200
2022-07-15	2.650	2.690	2.540	2.590	2.590	24,596,286
2022-07-14	2.800	2.800	2.730	2.740	2.740	13,847,924
2022-07-13	2.760	2.820	2.730	2.800	2.800	11,069,019
2022-07-12	2.800	2.800	2.750	2.750	2.750	10,031,640
2022-07-11	2.820	2.830	2.750	2.760	2.760	15,672,560
2022-07-08	2.850	2.860	2.820	2.830	2.830	9,920,940
2022-07-07	2.840	2.850	2.830	2.840	2.840	8,667,980
2022-07-06	2.900	2.910	2.820	2.840	2.840	13,445,460
2022-07-05	2.910	2.920	2.870	2.900	2.900	14,386,300
2022-07-04	2.890	2.910	2.860	2.890	2.890	12,889,440
2022-07-01	2.840	2.900	2.810	2.890	2.890	24,202,354
2022-06-30	2.830	2.850	2.810	2.830	2.830	13,565,527
2022-06-29	2.890	2.890	2.820	2.830	2.830	20,236,000
2022-06-28	2.860	2.910	2.840	2.880	2.880	15,578,615
2022-06-27	2.920	2.920	2.850	2.850	2.850	18,002,535
2022-06-24	2.870	2.920	2.850	2.880	2.880	16,653,580
2022-06-23	2.870	2.870	2.810	2.870	2.870	15,437,400
2022-06-22	2.910	2.910	2.850	2.850	2.850	16,558,200
2022-06-21	2.920	2.930	2.860	2.890	2.890	25,677,474
2022-06-20	2.950	2.960	2.910	2.930	2.930	21,191,994
2022-06-17	2.980	3.010	2.920	2.930	2.930	28,225,360
2022-06-16	3.040	3.050	2.980	2.990	2.990	25,920,440
2022-06-15	3.050	3.090	3.000	3.010	3.010	32,648,820
2022-06-14	2.970	3.160	2.910	3.080	3.080	55,417,591
2022-06-13	3.070	3.130	3.020	3.050	3.050	34,888,029
2022-06-10	3.120	3.150	3.060	3.130	3.130	43,218,370
2022-06-09	3.120	3.320	3.080	3.180	3.180	78,042,559
2022-06-08	3.050	3.110	2.960	3.110	3.110	47,187,390
2022-06-07	3.090	3.100	3.030	3.050	3.050	28,329,964
2022-06-06	3.120	3.130	3.050	3.080	3.080	27,861,680
2022-06-02	3.070	3.110	3.020	3.080	3.080	36,370,760
2022-06-01	3.170	3.180	3.080	3.110	3.110	55,752,437
2022-05-31	3.150	3.240	3.140	3.180	3.180	45,032,900
2022-05-30	3.190	3.230	3.120	3.190	3.190	49,792,327
2022-05-27	3.130	3.240	3.110	3.180	3.180	70,582,347
2022-05-26	3.250	3.330	3.110	3.130	3.130	130,445,374
2022-05-25	3.750	3.930	3.390	3.390	3.390	210,206,925
2022-05-24	3.760	3.760	3.460	3.760	3.760	207,885,205
2022-05-23	3.060	3.420	3.060	3.420	3.420	93,963,760
2022-05-20	3.130	3.280	3.060	3.110	3.110	84,848,704
2022-05-19	2.950	3.330	2.930	3.190	3.190	121,758,275
2022-05-18	3.060	3.150	3.020	3.030	3.030	65,430,989
2022-05-17	3.420	3.470	3.080	3.170	3.170	138,378,191
2022-05-16	3.350	3.420	3.110	3.420	3.420	103,415,852
2022-05-13	2.970	3.110	2.930	3.110	3.110	46,029,682
2022-05-12	2.830	2.830	2.830	2.830	2.830	0
2022-05-11	2.820	2.870	2.790	2.830	2.830	15,230,940

← NewerPage 18 of 21 · 1,218 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.