Heilongjiang Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	12.850	12.890	12.760	12.830	12.830	9,948,040
2024-04-24	12.940	12.990	12.720	12.930	12.930	16,496,281
2024-04-23	13.100	13.150	12.890	12.950	12.950	16,122,829
2024-04-22	13.220	13.310	13.050	13.070	13.070	20,433,749
2024-04-19	12.870	13.270	12.810	13.220	13.220	31,492,900
2024-04-18	12.850	13.070	12.750	12.910	12.910	15,560,477
2024-04-17	12.690	12.900	12.660	12.890	12.890	17,347,212
2024-04-16	12.800	13.140	12.690	12.710	12.710	28,367,383
2024-04-15	12.700	12.980	12.640	12.800	12.800	18,201,151
2024-04-12	12.760	12.760	12.570	12.640	12.640	10,543,613
2024-04-11	12.620	12.820	12.590	12.770	12.770	13,215,109
2024-04-10	12.710	12.860	12.600	12.690	12.690	13,734,186
2024-04-09	12.690	12.830	12.500	12.790	12.790	16,457,657
2024-04-08	12.560	12.940	12.550	12.690	12.690	25,569,832
2024-04-03	12.290	12.600	12.260	12.580	12.580	18,205,987
2024-04-02	12.380	12.410	12.240	12.280	12.280	8,947,993
2024-04-01	12.310	12.390	12.300	12.380	12.380	12,297,841
2024-03-29	12.090	12.310	12.090	12.310	12.310	7,901,637
2024-03-28	11.970	12.120	11.960	12.050	12.050	7,728,605
2024-03-27	12.040	12.130	11.980	11.980	11.980	8,767,720
2024-03-26	12.090	12.150	11.920	12.040	12.040	9,504,014
2024-03-25	12.160	12.250	12.080	12.090	12.090	9,165,929
2024-03-22	12.450	12.500	12.140	12.160	12.160	14,228,872
2024-03-21	12.340	12.560	12.330	12.520	12.520	17,044,922
2024-03-20	12.390	12.420	12.260	12.350	12.350	8,844,996
2024-03-19	12.250	12.420	12.230	12.370	12.370	19,260,554
2024-03-18	12.210	12.260	12.170	12.260	12.260	9,806,100
2024-03-15	12.160	12.210	12.100	12.210	12.210	8,345,702
2024-03-14	12.080	12.190	12.080	12.110	12.110	7,818,000
2024-03-13	12.370	12.410	12.120	12.140	12.140	15,209,401
2024-03-12	12.190	12.290	12.170	12.280	12.280	12,145,800
2024-03-11	12.060	12.220	12.060	12.220	12.220	9,197,197
2024-03-08	12.140	12.200	12.050	12.130	12.130	12,468,819
2024-03-07	12.160	12.270	12.150	12.150	12.150	12,792,971
2024-03-06	12.240	12.280	12.180	12.190	12.190	9,497,808
2024-03-05	12.230	12.320	12.180	12.240	12.240	12,272,470
2024-03-04	12.250	12.300	12.160	12.230	12.230	13,661,116
2024-03-01	12.320	12.350	12.230	12.290	12.290	16,418,409
2024-02-29	12.200	12.470	12.160	12.430	12.430	23,255,706
2024-02-28	12.250	12.500	12.170	12.360	12.360	23,122,353
2024-02-27	12.180	12.250	12.120	12.240	12.240	11,831,140
2024-02-26	12.250	12.290	12.140	12.180	12.180	10,964,330
2024-02-23	12.310	12.320	12.170	12.260	12.260	10,107,588
2024-02-22	12.210	12.380	12.200	12.300	12.300	10,145,330
2024-02-21	12.200	12.390	12.180	12.250	12.250	13,122,516
2024-02-20	12.210	12.280	12.150	12.240	12.240	9,344,351
2024-02-19	12.380	12.380	12.140	12.230	12.230	17,516,308
2024-02-08	12.360	12.600	12.250	12.300	12.300	22,775,467
2024-02-07	11.880	12.350	11.780	12.350	12.350	26,168,445
2024-02-06	11.350	11.960	11.200	11.920	11.920	17,869,342
2024-02-05	11.370	11.570	10.950	11.430	11.430	17,975,991
2024-02-02	11.340	11.680	11.110	11.360	11.360	12,296,710
2024-02-01	11.320	11.530	11.260	11.320	11.320	6,241,538
2024-01-31	11.520	11.660	11.310	11.380	11.380	8,327,027
2024-01-30	11.620	11.850	11.570	11.600	11.600	7,989,820
2024-01-29	11.760	11.850	11.640	11.680	11.680	7,468,138
2024-01-26	11.700	11.910	11.680	11.770	11.770	7,139,973
2024-01-25	11.360	11.770	11.310	11.730	11.730	11,839,924
2024-01-24	11.200	11.370	11.030	11.350	11.350	6,808,221
2024-01-23	11.010	11.180	10.840	11.150	11.150	5,632,248

← NewerPage 11 of 21 · 1,213 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.