Jiangsu Huifeng Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	2.680	2.710	2.670	2.700	2.700	10,189,740
2022-02-07	2.690	2.700	2.670	2.700	2.700	10,344,680
2022-01-28	2.600	2.720	2.590	2.690	2.690	11,349,460
2022-01-27	2.780	2.780	2.590	2.620	2.620	19,873,797
2022-01-26	2.710	2.730	2.700	2.730	2.730	8,931,970
2022-01-25	2.650	2.670	2.600	2.600	2.600	7,651,367
2022-01-24	2.680	2.690	2.660	2.670	2.670	5,065,269
2022-01-21	2.670	2.710	2.660	2.700	2.700	4,858,500
2022-01-20	2.730	2.740	2.670	2.670	2.670	7,164,700
2022-01-19	2.750	2.750	2.720	2.730	2.730	5,564,000
2022-01-18	2.770	2.780	2.750	2.760	2.760	5,798,820
2022-01-17	2.760	2.800	2.760	2.780	2.780	4,480,340
2022-01-14	2.790	2.800	2.760	2.770	2.770	7,204,250
2022-01-13	2.810	2.820	2.790	2.800	2.800	5,221,833
2022-01-12	2.820	2.820	2.800	2.810	2.810	5,389,653
2022-01-11	2.820	2.830	2.810	2.820	2.820	4,711,660
2022-01-10	2.820	2.820	2.780	2.820	2.820	6,862,884
2022-01-07	2.850	2.860	2.810	2.820	2.820	6,744,844
2022-01-06	2.820	2.860	2.810	2.840	2.840	8,055,740
2022-01-05	2.840	2.840	2.810	2.830	2.830	7,085,200
2022-01-04	2.820	2.850	2.820	2.840	2.840	11,212,390
2021-12-31	2.760	2.790	2.760	2.790	2.790	4,591,033
2021-12-30	2.750	2.780	2.750	2.760	2.760	4,241,827
2021-12-29	2.770	2.800	2.750	2.750	2.750	6,991,900
2021-12-28	2.760	2.820	2.760	2.780	2.780	5,441,340
2021-12-27	2.760	2.790	2.750	2.770	2.770	6,084,495
2021-12-24	2.840	2.840	2.770	2.770	2.770	7,783,720
2021-12-23	2.820	2.840	2.810	2.840	2.840	6,256,932
2021-12-22	2.840	2.870	2.820	2.830	2.830	7,037,108
2021-12-21	2.810	2.860	2.790	2.850	2.850	6,129,591
2021-12-20	2.830	2.840	2.790	2.800	2.800	9,425,556
2021-12-17	2.850	2.870	2.830	2.840	2.840	8,085,315
2021-12-16	2.850	2.860	2.820	2.850	2.850	6,961,912
2021-12-15	2.840	2.890	2.840	2.850	2.850	9,402,260
2021-12-14	2.820	2.870	2.780	2.850	2.850	9,224,304
2021-12-13	2.840	2.880	2.790	2.810	2.810	14,049,302
2021-12-10	2.830	2.900	2.820	2.850	2.850	10,495,408
2021-12-09	2.900	2.910	2.820	2.830	2.830	18,052,944
2021-12-08	2.980	2.980	2.850	2.900	2.900	25,892,021
2021-12-07	2.910	3.030	2.860	2.990	2.990	39,804,577
2021-12-06	2.770	2.900	2.770	2.900	2.900	35,206,671
2021-12-03	2.740	2.770	2.710	2.760	2.760	13,644,513
2021-12-02	2.700	2.790	2.690	2.750	2.750	19,159,721
2021-12-01	2.650	2.710	2.630	2.710	2.710	11,617,283
2021-11-30	2.630	2.650	2.620	2.640	2.640	5,941,100
2021-11-29	2.650	2.650	2.620	2.630	2.630	9,991,620
2021-11-26	2.650	2.680	2.640	2.670	2.670	5,651,826
2021-11-25	2.670	2.680	2.650	2.650	2.650	5,564,700
2021-11-24	2.700	2.700	2.660	2.680	2.680	6,320,231
2021-11-23	2.680	2.710	2.660	2.690	2.690	8,695,181
2021-11-22	2.660	2.730	2.660	2.670	2.670	10,958,650
2021-11-19	2.650	2.670	2.630	2.660	2.660	5,992,737
2021-11-18	2.640	2.650	2.620	2.640	2.640	5,601,803
2021-11-17	2.660	2.660	2.630	2.650	2.650	4,973,755
2021-11-16	2.670	2.680	2.650	2.650	2.650	4,594,520
2021-11-15	2.700	2.710	2.650	2.660	2.660	7,727,868
2021-11-12	2.730	2.730	2.700	2.710	2.710	5,878,200
2021-11-11	2.680	2.750	2.650	2.720	2.720	8,797,358
2021-11-10	2.680	2.680	2.630	2.680	2.680	6,250,880
2021-11-09	2.630	2.690	2.630	2.680	2.680	8,861,498

← NewerPage 20 of 21 · 1,213 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.