Heilongjiang Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	11.410	11.440	10.930	11.010	11.010	8,647,087
2024-01-19	11.400	11.530	11.360	11.460	11.460	4,714,707
2024-01-18	11.600	11.620	11.160	11.440	11.440	10,977,594
2024-01-17	11.790	11.790	11.600	11.600	11.600	5,660,764
2024-01-16	11.800	11.930	11.680	11.790	11.790	6,010,779
2024-01-15	11.880	11.880	11.780	11.820	11.820	3,735,600
2024-01-12	11.830	11.950	11.790	11.810	11.810	3,690,425
2024-01-11	11.740	11.910	11.710	11.830	11.830	5,562,550
2024-01-10	11.680	11.780	11.630	11.760	11.760	4,635,901
2024-01-09	11.660	11.750	11.610	11.700	11.700	5,087,201
2024-01-08	11.920	11.950	11.670	11.680	11.680	6,734,509
2024-01-05	12.040	12.040	11.900	11.940	11.940	5,369,588
2024-01-04	12.080	12.090	11.930	12.020	12.020	4,902,763
2024-01-03	12.040	12.090	12.010	12.050	12.050	4,200,533
2024-01-02	11.960	12.140	11.940	12.050	12.050	6,495,440
2023-12-29	11.950	11.990	11.920	11.970	11.970	6,273,905
2023-12-28	11.800	12.000	11.780	11.960	11.960	7,532,676
2023-12-27	11.750	11.840	11.660	11.840	11.840	5,094,295
2023-12-26	11.680	11.770	11.670	11.730	11.730	4,684,541
2023-12-25	11.800	11.820	11.690	11.710	11.710	4,471,325
2023-12-22	11.790	11.880	11.690	11.820	11.820	7,010,023
2023-12-21	11.850	11.890	11.580	11.820	11.820	9,993,403
2023-12-20	11.930	12.030	11.830	11.830	11.830	5,454,002
2023-12-19	11.900	11.980	11.880	11.930	11.930	3,984,438
2023-12-18	12.020	12.060	11.900	11.930	11.930	6,200,739
2023-12-15	12.110	12.150	12.010	12.030	12.030	5,187,059
2023-12-14	12.080	12.190	12.080	12.110	12.110	4,081,900
2023-12-13	12.260	12.260	12.100	12.100	12.100	6,030,602
2023-12-12	12.160	12.300	12.150	12.240	12.240	7,802,613
2023-12-11	11.870	12.200	11.820	12.170	12.170	15,501,463
2023-12-08	12.560	12.570	11.850	11.870	11.870	28,852,568
2023-12-07	12.610	12.640	12.480	12.550	12.550	7,068,539
2023-12-06	12.500	12.680	12.420	12.650	12.650	10,907,099
2023-12-05	12.590	12.710	12.530	12.530	12.530	11,131,737
2023-12-04	12.600	12.630	12.560	12.600	12.600	7,275,263
2023-12-01	12.590	12.630	12.550	12.620	12.620	7,049,300
2023-11-30	12.550	12.620	12.470	12.620	12.620	9,487,497
2023-11-29	12.560	12.620	12.510	12.560	12.560	7,035,486
2023-11-28	12.600	12.600	12.480	12.560	12.560	7,121,000
2023-11-27	12.580	12.630	12.530	12.610	12.610	7,940,916
2023-11-24	12.550	12.630	12.520	12.560	12.560	7,684,263
2023-11-23	12.510	12.550	12.470	12.540	12.540	5,519,352
2023-11-22	12.550	12.630	12.510	12.510	12.510	5,287,012
2023-11-21	12.590	12.630	12.560	12.560	12.560	7,473,043
2023-11-20	12.530	12.590	12.490	12.590	12.590	7,140,628
2023-11-17	12.510	12.570	12.490	12.520	12.520	4,902,130
2023-11-16	12.610	12.640	12.540	12.550	12.550	5,635,100
2023-11-15	12.620	12.640	12.550	12.620	12.620	8,563,210
2023-11-14	12.560	12.630	12.530	12.550	12.550	6,465,998
2023-11-13	12.490	12.580	12.430	12.580	12.580	8,331,992
2023-11-10	12.500	12.510	12.430	12.480	12.480	5,207,600
2023-11-09	12.540	12.590	12.490	12.520	12.520	7,319,900
2023-11-08	12.600	12.620	12.500	12.550	12.550	8,855,201
2023-11-07	12.670	12.670	12.580	12.620	12.620	7,618,684
2023-11-06	12.610	12.700	12.580	12.680	12.680	8,652,001
2023-11-03	12.590	12.660	12.500	12.600	12.600	7,969,560
2023-11-02	12.700	12.760	12.550	12.550	12.550	9,326,858
2023-11-01	12.750	12.800	12.660	12.710	12.710	7,507,100
2023-10-31	12.700	12.810	12.680	12.740	12.740	7,970,586
2023-10-30	12.800	12.910	12.730	12.740	12.740	13,405,223

← NewerPage 12 of 21 · 1,216 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.