Heilongjiang Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	12.760	12.820	12.530	12.540	12.540	9,615,800
2024-07-22	12.980	13.060	12.720	12.790	12.790	12,057,509
2024-07-19	13.060	13.100	12.910	13.070	13.070	12,268,553
2024-07-18	12.820	13.130	12.760	13.090	13.090	14,288,993
2024-07-17	12.700	12.900	12.680	12.850	12.850	8,057,869
2024-07-16	12.780	12.910	12.650	12.740	12.740	9,108,439
2024-07-15	12.800	12.880	12.690	12.780	12.780	6,608,703
2024-07-12	12.840	12.850	12.760	12.800	12.800	6,072,026
2024-07-11	12.630	12.840	12.630	12.840	12.840	9,926,078
2024-07-10	12.500	12.610	12.400	12.560	12.560	7,045,907
2024-07-09	12.510	12.600	12.270	12.550	12.550	10,867,079
2024-07-08	12.550	12.690	12.480	12.500	12.500	7,394,909
2024-07-05	12.690	12.690	12.690	12.690	12.690	0
2024-07-04	12.880	12.960	12.680	12.690	12.690	7,945,989
2024-07-03	13.020	13.190	12.860	12.870	12.870	9,731,759
2024-07-02	12.980	13.090	12.860	13.000	13.000	11,683,309
2024-07-01	12.490	12.990	12.460	12.960	12.960	14,011,480
2024-06-28	12.340	12.620	12.310	12.490	12.490	9,054,343
2024-06-27	12.470	12.490	12.280	12.330	12.330	10,100,403
2024-06-26	12.490	12.580	12.380	12.520	12.520	8,243,078
2024-06-25	12.450	12.660	12.450	12.500	12.500	8,083,008
2024-06-24	12.530	12.560	12.300	12.450	12.450	9,200,019
2024-06-21	12.580	12.720	12.560	12.570	12.570	7,891,960
2024-06-20	12.720	12.830	12.590	12.630	12.630	6,785,571
2024-06-19	12.750	12.820	12.630	12.730	12.730	7,540,702
2024-06-18	12.780	12.850	12.700	12.810	12.810	6,235,282
2024-06-17	12.850	12.980	12.740	12.780	12.780	7,873,549
2024-06-14	12.730	12.930	12.650	12.900	12.900	10,362,598
2024-06-13	12.910	12.980	12.690	12.770	12.770	11,877,700
2024-06-12	13.050	13.090	12.890	12.970	12.970	10,892,180
2024-06-11	13.200	13.280	12.980	13.050	13.050	13,418,450
2024-06-07	12.970	13.300	12.960	13.270	13.270	12,712,700
2024-06-06	13.250	13.260	12.910	12.970	12.970	13,868,772
2024-06-05	13.330	13.680	13.090	13.090	13.090	18,540,697
2024-06-04	12.880	13.410	12.850	13.340	13.340	17,875,300
2024-06-03	12.950	13.030	12.850	12.940	12.940	11,015,900
2024-05-31	12.930	13.120	12.890	12.980	12.980	10,311,701
2024-05-30	12.850	13.120	12.840	12.910	12.910	6,898,696
2024-05-29	13.030	13.110	12.930	12.930	12.930	6,685,006
2024-05-28	13.100	13.110	12.940	13.010	13.010	8,117,601
2024-05-27	12.960	13.070	12.910	13.050	13.050	10,154,035
2024-05-24	13.000	13.030	12.840	12.860	12.860	11,356,400
2024-05-23	13.470	13.470	13.200	13.270	13.270	12,123,800
2024-05-22	13.570	13.580	13.430	13.490	13.490	6,973,901
2024-05-21	13.650	13.730	13.520	13.570	13.570	10,471,164
2024-05-20	13.590	13.670	13.450	13.640	13.640	13,913,671
2024-05-17	13.460	13.570	13.410	13.530	13.530	9,234,535
2024-05-16	13.550	13.640	13.440	13.480	13.480	11,616,200
2024-05-15	13.680	13.720	13.480	13.500	13.500	10,971,050
2024-05-14	13.680	13.850	13.610	13.720	13.720	15,552,149
2024-05-13	13.630	13.750	13.520	13.620	13.620	10,781,900
2024-05-10	13.690	13.810	13.580	13.640	13.640	15,764,199
2024-05-09	13.500	13.750	13.440	13.680	13.680	16,543,362
2024-05-08	13.380	13.560	13.320	13.470	13.470	12,918,101
2024-05-07	13.450	13.500	13.330	13.380	13.380	16,679,517
2024-05-06	13.180	13.460	13.150	13.450	13.450	23,094,391
2024-04-30	13.020	13.250	13.020	13.080	13.080	19,639,725
2024-04-29	12.860	13.010	12.850	12.990	12.990	14,359,791
2024-04-26	12.760	12.940	12.760	12.910	12.910	13,490,052
2024-04-25	12.850	12.890	12.760	12.830	12.830	9,948,040

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-25	0.4200 CNY
2022-05-25	0.4000 CNY
2021-05-27	0.4000 CNY
2020-05-27	0.3800 CNY
2019-05-22	0.4000 CNY

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