Heilongjiang Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	12.470	12.670	12.470	12.630	12.630	12,883,408
2023-10-26	12.500	12.570	12.410	12.540	12.540	8,658,700
2023-10-25	12.590	12.710	12.530	12.570	12.570	9,118,172
2023-10-24	12.380	12.470	12.260	12.440	12.440	7,196,010
2023-10-23	12.610	12.680	12.300	12.370	12.370	10,173,401
2023-10-20	12.580	12.740	12.350	12.660	12.660	11,682,403
2023-10-19	13.180	13.180	12.620	12.650	12.650	23,878,113
2023-10-18	13.110	13.290	13.090	13.190	13.190	18,724,700
2023-10-17	13.150	13.190	13.070	13.110	13.110	6,215,036
2023-10-16	13.130	13.210	13.100	13.170	13.170	9,495,900
2023-10-13	13.150	13.160	13.040	13.090	13.090	8,590,885
2023-10-12	13.150	13.210	13.120	13.170	13.170	6,686,208
2023-10-11	13.200	13.210	13.090	13.100	13.100	9,160,500
2023-10-10	13.170	13.220	13.150	13.200	13.200	6,379,416
2023-10-09	13.160	13.190	13.090	13.170	13.170	8,459,533
2023-09-28	13.290	13.300	13.120	13.160	13.160	13,297,666
2023-09-27	13.310	13.360	13.270	13.270	13.270	6,763,250
2023-09-26	13.370	13.380	13.310	13.330	13.330	4,883,478
2023-09-25	13.360	13.480	13.330	13.370	13.370	6,984,528
2023-09-22	13.280	13.390	13.270	13.380	13.380	6,743,321
2023-09-21	13.430	13.440	13.280	13.290	13.290	10,588,368
2023-09-20	13.440	13.560	13.400	13.440	13.440	8,253,369
2023-09-19	13.400	13.450	13.360	13.430	13.430	5,360,989
2023-09-18	13.430	13.460	13.330	13.440	13.440	6,155,485
2023-09-15	13.450	13.530	13.410	13.450	13.450	7,456,093
2023-09-14	13.460	13.490	13.370	13.430	13.430	7,085,330
2023-09-13	13.590	13.680	13.400	13.430	13.430	9,184,200
2023-09-12	13.620	13.720	13.560	13.580	13.580	8,596,820
2023-09-11	13.490	13.790	13.470	13.670	13.670	20,534,298
2023-09-08	13.400	13.450	13.240	13.320	13.320	9,117,900
2023-09-07	13.540	13.580	13.400	13.420	13.420	8,738,700
2023-09-06	13.660	13.680	13.500	13.540	13.540	8,497,695
2023-09-05	13.810	13.810	13.650	13.660	13.660	9,792,398
2023-09-04	13.530	13.850	13.520	13.840	13.840	18,765,624
2023-09-01	13.410	13.560	13.410	13.530	13.530	8,522,793
2023-08-31	13.500	13.560	13.380	13.420	13.420	11,123,982
2023-08-30	13.710	13.780	13.480	13.500	13.500	18,401,251
2023-08-29	13.700	13.830	13.620	13.790	13.790	21,784,900
2023-08-28	14.330	14.390	13.720	13.820	13.820	22,842,380
2023-08-25	13.840	14.070	13.760	13.880	13.880	11,734,562
2023-08-24	13.700	13.900	13.640	13.860	13.860	7,784,899
2023-08-23	13.740	13.840	13.660	13.690	13.690	6,075,942
2023-08-22	13.810	13.910	13.610	13.780	13.780	9,876,733
2023-08-21	13.850	14.030	13.780	13.790	13.790	8,422,576
2023-08-18	14.080	14.120	13.910	13.910	13.910	6,989,209
2023-08-17	13.920	14.100	13.830	14.100	14.100	8,361,637
2023-08-16	13.980	14.080	13.930	13.980	13.980	6,788,542
2023-08-15	14.090	14.140	13.890	13.980	13.980	9,036,937
2023-08-14	13.940	14.090	13.800	14.080	14.080	11,099,877
2023-08-11	14.320	14.320	14.000	14.040	14.040	16,421,824
2023-08-10	14.320	14.450	14.220	14.330	14.330	13,439,482
2023-08-09	14.300	14.370	14.170	14.200	14.200	11,412,065
2023-08-08	14.260	14.390	14.140	14.310	14.310	16,670,021
2023-08-07	14.130	14.580	14.130	14.350	14.350	36,025,186
2023-08-04	14.270	14.360	14.090	14.120	14.120	15,823,764
2023-08-03	14.200	14.300	14.150	14.270	14.270	14,164,302
2023-08-02	14.390	14.410	14.180	14.230	14.230	14,209,161
2023-08-01	14.610	14.680	14.360	14.410	14.410	27,874,952
2023-07-31	14.250	14.770	14.240	14.700	14.700	47,153,778
2023-07-28	13.880	13.990	13.820	13.960	13.960	8,344,701

← NewerPage 13 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.