Anhui Huilong Agricultural Means of Production Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	5.280	5.280	4.900	4.990	4.508	10,393,550
2024-01-19	5.280	5.340	5.240	5.290	4.779	6,263,080
2024-01-18	5.420	5.420	5.120	5.300	4.788	12,158,600
2024-01-17	5.570	5.570	5.430	5.460	4.933	4,302,000
2024-01-16	5.610	5.640	5.490	5.570	5.032	5,566,553
2024-01-15	5.650	5.660	5.570	5.630	5.086	5,006,377
2024-01-12	5.630	5.720	5.590	5.670	5.123	6,671,817
2024-01-11	5.540	5.630	5.520	5.630	5.086	6,723,450
2024-01-10	5.490	5.610	5.430	5.580	5.041	6,776,592
2024-01-09	5.530	5.590	5.450	5.540	5.005	7,973,467
2024-01-08	5.670	5.700	5.520	5.590	5.050	7,772,100
2024-01-05	5.860	5.860	5.680	5.720	5.168	8,740,198
2024-01-04	5.910	6.040	5.880	5.890	5.321	12,984,222
2024-01-03	5.840	5.920	5.810	5.900	5.330	4,053,700
2024-01-02	5.870	5.920	5.850	5.860	5.294	5,489,632
2023-12-29	5.800	5.880	5.800	5.880	5.312	5,714,300
2023-12-28	5.680	5.830	5.650	5.830	5.267	7,419,843
2023-12-27	5.690	5.710	5.590	5.700	5.150	5,032,450
2023-12-26	5.760	5.800	5.660	5.720	5.168	5,953,500
2023-12-25	5.810	5.830	5.720	5.760	5.204	4,643,800
2023-12-22	5.840	5.870	5.740	5.850	5.285	4,895,800
2023-12-21	5.800	5.900	5.700	5.850	5.285	7,227,730
2023-12-20	5.910	5.960	5.800	5.800	5.240	6,332,272
2023-12-19	5.960	5.960	5.850	5.920	5.348	5,299,700
2023-12-18	5.980	5.980	5.850	5.980	5.403	5,493,900
2023-12-15	5.980	6.020	5.950	5.990	5.412	6,622,820
2023-12-14	5.950	6.010	5.930	5.970	5.394	3,436,620
2023-12-13	6.000	6.020	5.930	5.940	5.366	4,396,000
2023-12-12	5.980	6.000	5.940	6.000	5.421	3,312,143
2023-12-11	5.910	6.000	5.830	5.970	5.394	5,949,837
2023-12-08	6.030	6.030	5.890	5.950	5.376	8,331,300
2023-12-07	6.040	6.060	5.970	6.020	5.439	3,945,350
2023-12-06	5.940	6.100	5.920	6.070	5.484	8,330,407
2023-12-05	6.040	6.050	5.930	6.000	5.421	6,474,000
2023-12-04	6.170	6.170	6.030	6.070	5.484	6,568,900
2023-12-01	6.150	6.180	6.120	6.120	5.529	5,268,226
2023-11-30	6.190	6.190	6.070	6.180	5.583	6,635,900
2023-11-29	6.260	6.270	6.120	6.150	5.556	8,079,300
2023-11-28	6.170	6.370	6.110	6.260	5.656	11,804,092
2023-11-27	6.250	6.250	6.170	6.170	5.574	4,175,812
2023-11-24	6.270	6.280	6.200	6.250	5.647	3,818,376
2023-11-23	6.210	6.290	6.180	6.260	5.656	4,761,003
2023-11-22	6.250	6.290	6.200	6.230	5.628	5,338,500
2023-11-21	6.260	6.290	6.220	6.250	5.647	4,942,100
2023-11-20	6.200	6.270	6.170	6.270	5.665	5,520,190
2023-11-17	6.180	6.240	6.140	6.210	5.610	4,262,900
2023-11-16	6.210	6.230	6.130	6.160	5.565	6,448,100
2023-11-15	6.230	6.250	6.180	6.230	5.628	6,781,850
2023-11-14	6.220	6.260	6.160	6.200	5.601	7,721,170
2023-11-13	6.290	6.300	6.220	6.250	5.647	4,933,600
2023-11-10	6.280	6.310	6.240	6.280	5.674	5,360,770
2023-11-09	6.300	6.340	6.270	6.310	5.701	3,540,900
2023-11-08	6.330	6.340	6.260	6.330	5.719	3,953,229
2023-11-07	6.280	6.330	6.240	6.320	5.710	5,521,841
2023-11-06	6.230	6.310	6.230	6.300	5.692	7,046,292
2023-11-03	6.190	6.260	6.140	6.230	5.628	6,108,502
2023-11-02	6.240	6.250	6.180	6.180	5.583	4,181,782
2023-11-01	6.260	6.260	6.200	6.230	5.628	2,918,250
2023-10-31	6.220	6.280	6.200	6.260	5.656	5,832,200
2023-10-30	6.190	6.250	6.160	6.230	5.628	8,579,248

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.1000 CNY
2025-12-24	0.0500 CNY
2025-05-29	0.2000 CNY
2024-05-29	0.2000 CNY
2023-06-07	0.3000 CNY
2022-05-27	0.2000 CNY
2021-12-09	0.2000 CNY
2021-07-20	0.1000 CNY
2020-06-12	0.1000 CNY
2019-06-27	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.