Jiangsu Huifeng Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.760	2.780	2.740	2.770	2.770	7,621,900
2022-05-06	2.720	2.800	2.710	2.760	2.760	10,321,409
2022-05-05	2.690	2.810	2.660	2.780	2.780	16,040,081
2022-04-29	2.630	2.680	2.610	2.680	2.680	12,454,439
2022-04-28	2.590	2.690	2.560	2.630	2.630	12,784,339
2022-04-27	2.560	2.620	2.480	2.610	2.610	17,375,668
2022-04-26	2.540	2.650	2.520	2.610	2.610	14,730,899
2022-04-25	2.660	2.660	2.570	2.570	2.570	14,382,210
2022-04-22	2.820	2.860	2.670	2.710	2.710	23,315,070
2022-04-21	2.850	2.860	2.730	2.800	2.800	17,123,840
2022-04-20	2.800	2.880	2.780	2.860	2.860	20,516,864
2022-04-19	2.690	2.810	2.690	2.790	2.790	13,040,644
2022-04-18	2.670	2.770	2.660	2.710	2.710	9,258,653
2022-04-15	2.840	2.850	2.720	2.730	2.730	17,490,000
2022-04-14	2.870	2.880	2.830	2.860	2.860	9,223,360
2022-04-13	2.840	2.890	2.820	2.860	2.860	16,208,860
2022-04-12	2.780	2.820	2.750	2.820	2.820	9,487,380
2022-04-11	2.790	2.840	2.740	2.790	2.790	17,101,272
2022-04-08	2.690	2.810	2.680	2.780	2.780	13,727,700
2022-04-07	2.690	2.710	2.680	2.690	2.690	5,045,220
2022-04-06	2.690	2.730	2.680	2.700	2.700	4,752,528
2022-04-01	2.670	2.700	2.670	2.690	2.690	4,770,720
2022-03-31	2.660	2.720	2.650	2.670	2.670	6,623,295
2022-03-30	2.690	2.700	2.650	2.670	2.670	8,804,600
2022-03-29	2.710	2.730	2.670	2.690	2.690	6,575,700
2022-03-28	2.690	2.740	2.680	2.720	2.720	7,464,120
2022-03-25	2.650	2.760	2.640	2.710	2.710	12,189,065
2022-03-24	2.630	2.650	2.620	2.650	2.650	5,351,600
2022-03-23	2.630	2.670	2.630	2.640	2.640	4,285,500
2022-03-22	2.630	2.680	2.600	2.640	2.640	8,880,700
2022-03-21	2.540	2.650	2.530	2.650	2.650	14,764,165
2022-03-18	2.470	2.520	2.460	2.520	2.520	7,048,757
2022-03-17	2.490	2.550	2.470	2.490	2.490	9,574,399
2022-03-16	2.470	2.500	2.370	2.470	2.470	7,146,931
2022-03-15	2.570	2.580	2.450	2.450	2.450	10,419,206
2022-03-14	2.590	2.610	2.580	2.580	2.580	4,454,840
2022-03-11	2.570	2.620	2.550	2.610	2.610	4,210,680
2022-03-10	2.630	2.650	2.590	2.600	2.600	5,765,340
2022-03-09	2.670	2.680	2.530	2.590	2.590	12,158,727
2022-03-08	2.700	2.710	2.650	2.660	2.660	8,221,900
2022-03-07	2.720	2.750	2.690	2.710	2.710	8,243,420
2022-03-04	2.740	2.740	2.710	2.720	2.720	5,355,905
2022-03-03	2.730	2.760	2.730	2.740	2.740	5,282,300
2022-03-02	2.740	2.750	2.720	2.750	2.750	5,088,640
2022-03-01	2.740	2.750	2.720	2.740	2.740	5,323,240
2022-02-28	2.710	2.750	2.700	2.740	2.740	9,033,260
2022-02-25	2.680	2.720	2.680	2.710	2.710	5,789,620
2022-02-24	2.730	2.750	2.650	2.680	2.680	11,863,380
2022-02-23	2.690	2.750	2.680	2.730	2.730	12,164,120
2022-02-22	2.690	2.690	2.670	2.680	2.680	5,956,100
2022-02-21	2.690	2.710	2.690	2.700	2.700	7,569,081
2022-02-18	2.680	2.700	2.650	2.700	2.700	5,964,580
2022-02-17	2.680	2.710	2.670	2.680	2.680	7,971,100
2022-02-16	2.670	2.690	2.660	2.680	2.680	4,698,161
2022-02-15	2.650	2.700	2.650	2.670	2.670	4,540,901
2022-02-14	2.620	2.680	2.620	2.660	2.660	4,730,700
2022-02-11	2.700	2.700	2.630	2.650	2.650	10,042,060
2022-02-10	2.730	2.730	2.690	2.700	2.700	12,621,724
2022-02-09	2.700	2.750	2.690	2.740	2.740	14,064,192
2022-02-08	2.680	2.710	2.670	2.700	2.700	10,189,740

← NewerPage 19 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.