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
2023-07-28	7.710	7.800	7.640	7.800	7.047	7,275,650
2023-07-27	7.720	7.780	7.670	7.730	6.984	5,667,000
2023-07-26	7.670	7.790	7.660	7.750	7.002	6,913,002
2023-07-25	7.720	7.770	7.650	7.700	6.957	6,790,814
2023-07-24	7.740	7.750	7.590	7.700	6.957	8,469,329
2023-07-21	7.690	7.920	7.660	7.780	7.029	13,688,022
2023-07-20	7.680	7.740	7.650	7.690	6.948	4,607,300
2023-07-19	7.680	7.730	7.640	7.710	6.966	5,025,479
2023-07-18	7.610	7.720	7.580	7.720	6.975	9,197,640
2023-07-17	7.510	7.610	7.510	7.600	6.866	5,171,317
2023-07-14	7.550	7.570	7.510	7.550	6.821	4,811,300
2023-07-13	7.510	7.580	7.500	7.550	6.821	5,461,300
2023-07-12	7.480	7.550	7.450	7.490	6.767	6,447,070
2023-07-11	7.390	7.500	7.350	7.480	6.758	7,881,290
2023-07-10	7.410	7.430	7.380	7.410	6.695	3,543,100
2023-07-07	7.340	7.410	7.300	7.400	6.686	6,060,412
2023-07-06	7.370	7.380	7.320	7.350	6.640	3,806,479
2023-07-05	7.360	7.390	7.300	7.380	6.667	4,315,700
2023-07-04	7.300	7.390	7.260	7.360	6.649	6,189,820
2023-07-03	7.260	7.350	7.230	7.300	6.595	5,592,700
2023-06-30	7.210	7.340	7.180	7.260	6.559	6,988,469
2023-06-29	7.210	7.220	7.170	7.220	6.523	3,460,250
2023-06-28	7.210	7.310	7.150	7.220	6.523	6,846,897
2023-06-27	7.110	7.170	7.090	7.140	6.451	4,192,654
2023-06-26	7.110	7.150	7.030	7.140	6.451	6,492,053
2023-06-21	7.270	7.320	7.170	7.190	6.496	6,476,950
2023-06-20	7.350	7.360	7.260	7.280	6.577	4,861,024
2023-06-19	7.430	7.430	7.340	7.360	6.649	3,601,004
2023-06-16	7.340	7.440	7.320	7.380	6.667	4,355,935
2023-06-15	7.440	7.440	7.310	7.330	6.622	8,172,893
2023-06-14	7.540	7.540	7.410	7.450	6.731	6,557,480
2023-06-13	7.570	7.590	7.500	7.530	6.803	5,405,692
2023-06-12	7.580	7.600	7.540	7.600	6.866	5,630,016
2023-06-09	7.600	7.630	7.510	7.600	6.866	5,557,892
2023-06-08	7.630	7.680	7.570	7.620	6.884	4,112,660
2023-06-07	7.660	7.680	7.600	7.630	6.893	5,022,178
2023-06-06	8.030	8.030	7.930	7.930	6.893	5,606,400
2023-06-05	8.060	8.080	8.000	8.030	6.980	5,602,400
2023-06-02	8.050	8.070	8.020	8.060	7.006	3,504,429
2023-06-01	8.050	8.090	8.030	8.040	6.989	3,593,175
2023-05-31	8.060	8.070	7.970	8.060	7.006	7,131,506
2023-05-30	8.100	8.100	7.980	8.070	7.015	7,700,616
2023-05-29	8.130	8.210	8.070	8.090	7.032	5,268,559
2023-05-26	8.120	8.170	8.060	8.160	7.093	4,261,300
2023-05-25	8.190	8.190	8.020	8.180	7.111	6,169,570
2023-05-24	8.250	8.270	8.130	8.190	7.119	7,442,502
2023-05-23	8.260	8.410	8.230	8.280	7.198	10,634,793
2023-05-22	8.130	8.470	8.110	8.290	7.206	19,652,163
2023-05-19	8.150	8.150	8.090	8.140	7.076	5,678,014
2023-05-18	8.170	8.170	8.120	8.170	7.102	6,467,141
2023-05-17	8.170	8.170	8.100	8.170	7.102	7,962,350
2023-05-16	8.210	8.210	8.130	8.190	7.119	7,053,095
2023-05-15	8.220	8.220	8.130	8.200	7.128	5,432,748
2023-05-12	8.240	8.240	8.170	8.220	7.145	4,347,714
2023-05-11	8.250	8.250	8.210	8.210	7.137	3,493,850
2023-05-10	8.270	8.270	8.190	8.250	7.171	6,505,957
2023-05-09	8.290	8.340	8.230	8.270	7.189	10,339,027
2023-05-08	8.270	8.290	8.220	8.270	7.189	6,651,298
2023-05-05	8.240	8.280	8.190	8.250	7.171	6,442,106
2023-05-04	8.280	8.280	8.230	8.250	7.171	5,248,858

← NewerPage 14 of 21 · 1,217 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.