Jiangsu Huifeng Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.210	2.310	2.190	2.250	2.250	84,691,211
2024-10-24	2.250	2.260	2.150	2.220	2.220	95,971,074
2024-10-23	2.000	2.200	1.980	2.200	2.200	114,378,055
2024-10-22	1.960	2.020	1.940	2.000	2.000	50,316,780
2024-10-21	2.010	2.010	1.960	1.970	1.970	46,330,240
2024-10-18	2.000	2.030	1.940	2.020	2.020	49,765,357
2024-10-17	2.020	2.060	2.000	2.010	2.010	29,292,445
2024-10-16	2.010	2.040	1.990	2.010	2.010	18,854,540
2024-10-15	2.040	2.060	2.010	2.020	2.020	26,729,460
2024-10-14	2.020	2.050	2.000	2.050	2.050	28,645,740
2024-10-11	2.080	2.110	1.980	2.010	2.010	46,379,349
2024-10-10	2.180	2.210	2.070	2.100	2.100	58,690,620
2024-10-09	2.380	2.380	2.180	2.180	2.180	85,463,781
2024-10-08	2.690	2.700	2.270	2.420	2.420	140,920,175
2024-09-30	2.380	2.480	2.350	2.460	2.460	104,999,021
2024-09-27	2.220	2.390	2.220	2.310	2.310	53,529,031
2024-09-26	2.150	2.180	2.130	2.180	2.180	34,058,274
2024-09-25	2.210	2.240	2.140	2.160	2.160	35,366,200
2024-09-24	2.190	2.240	2.150	2.200	2.200	27,788,991
2024-09-23	2.020	2.180	2.010	2.150	2.150	34,740,251
2024-09-20	1.980	2.040	1.970	2.020	2.020	13,927,100
2024-09-19	1.970	2.000	1.940	1.980	1.980	18,710,680
2024-09-18	1.970	2.010	1.890	1.980	1.980	21,516,511
2024-09-13	2.030	2.030	1.980	1.980	1.980	8,572,500
2024-09-12	2.020	2.040	2.010	2.020	2.020	6,135,211
2024-09-11	2.040	2.040	2.000	2.020	2.020	5,515,700
2024-09-10	2.040	2.050	2.000	2.040	2.040	12,314,400
2024-09-09	2.070	2.080	2.030	2.040	2.040	11,737,212
2024-09-06	2.090	2.120	2.060	2.070	2.070	11,191,000
2024-09-05	2.070	2.100	2.070	2.080	2.080	8,846,520
2024-09-04	2.080	2.100	2.060	2.060	2.060	7,423,800
2024-09-03	2.070	2.110	2.070	2.090	2.090	8,661,380
2024-09-02	2.100	2.170	2.070	2.080	2.080	19,676,200
2024-08-30	2.100	2.170	2.090	2.110	2.110	20,708,600
2024-08-29	2.090	2.110	2.050	2.090	2.090	8,933,900
2024-08-28	2.060	2.130	2.050	2.090	2.090	14,830,100
2024-08-27	2.100	2.110	2.050	2.060	2.060	12,714,500
2024-08-26	2.130	2.130	2.080	2.100	2.100	9,153,240
2024-08-23	2.150	2.160	2.100	2.120	2.120	13,443,780
2024-08-22	2.180	2.260	2.120	2.140	2.140	22,319,684
2024-08-21	2.170	2.200	2.140	2.180	2.180	8,345,812
2024-08-20	2.200	2.230	2.170	2.180	2.180	11,357,200
2024-08-19	2.250	2.270	2.200	2.210	2.210	14,621,800
2024-08-16	2.270	2.280	2.230	2.250	2.250	13,538,000
2024-08-15	2.290	2.340	2.180	2.270	2.270	31,860,152
2024-08-14	2.520	2.530	2.250	2.260	2.260	49,272,108
2024-08-13	2.490	2.520	2.420	2.500	2.500	20,724,850
2024-08-12	2.930	2.930	2.440	2.520	2.520	41,933,700
2024-08-09	2.730	2.740	2.650	2.660	2.660	9,830,640
2024-08-08	2.720	2.790	2.700	2.720	2.720	13,807,700
2024-08-07	2.820	2.850	2.720	2.740	2.740	16,335,700
2024-08-06	2.600	2.790	2.600	2.790	2.790	28,069,639
2024-08-05	2.590	2.660	2.570	2.600	2.600	12,153,040
2024-08-02	2.660	2.670	2.610	2.620	2.620	8,494,080
2024-08-01	2.660	2.720	2.640	2.670	2.670	16,882,100
2024-07-31	2.580	2.680	2.550	2.660	2.660	18,092,610
2024-07-30	2.560	2.590	2.470	2.570	2.570	12,375,684
2024-07-29	2.570	2.650	2.550	2.560	2.560	17,673,080
2024-07-26	2.450	2.580	2.440	2.560	2.560	22,543,180
2024-07-25	2.450	2.490	2.380	2.430	2.430	19,419,140

← NewerPage 9 of 21 · 1,216 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.