Heilongjiang Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	13.920	13.970	13.830	13.850	13.850	7,858,664
2023-07-26	14.000	14.000	13.840	13.980	13.980	10,587,388
2023-07-25	14.100	14.180	13.920	14.000	14.000	12,315,487
2023-07-24	14.150	14.190	13.970	14.040	14.040	11,214,687
2023-07-21	14.000	14.340	14.000	14.220	14.220	19,565,744
2023-07-20	14.210	14.260	13.920	13.940	13.940	12,823,071
2023-07-19	13.930	14.220	13.920	14.130	14.130	19,475,569
2023-07-18	14.000	14.040	13.880	13.960	13.960	13,564,691
2023-07-17	13.820	13.950	13.760	13.910	13.910	11,913,001
2023-07-14	13.820	13.840	13.750	13.770	13.770	9,098,993
2023-07-13	13.760	13.820	13.730	13.760	13.760	7,439,016
2023-07-12	13.800	13.820	13.680	13.740	13.740	7,112,100
2023-07-11	13.790	13.830	13.730	13.800	13.800	8,822,684
2023-07-10	13.760	13.850	13.670	13.760	13.760	10,114,501
2023-07-07	13.570	13.810	13.550	13.760	13.760	15,805,644
2023-07-06	13.520	13.680	13.500	13.600	13.600	9,645,450
2023-07-05	13.570	13.610	13.500	13.510	13.510	5,463,725
2023-07-04	13.490	13.580	13.430	13.550	13.550	7,442,316
2023-07-03	13.370	13.520	13.370	13.500	13.500	10,634,786
2023-06-30	13.310	13.410	13.270	13.330	13.330	6,864,538
2023-06-29	13.220	13.430	13.220	13.270	13.270	6,564,306
2023-06-28	13.150	13.270	13.100	13.260	13.260	6,312,752
2023-06-27	13.110	13.210	13.080	13.170	13.170	4,720,760
2023-06-26	13.260	13.290	13.030	13.060	13.060	8,911,542
2023-06-21	13.300	13.390	13.250	13.260	13.260	5,670,458
2023-06-20	13.470	13.500	13.300	13.330	13.330	7,796,935
2023-06-19	13.610	13.700	13.460	13.460	13.460	6,822,491
2023-06-16	13.540	13.640	13.500	13.600	13.600	6,978,169
2023-06-15	13.550	13.550	13.400	13.540	13.540	7,291,135
2023-06-14	13.600	13.680	13.520	13.540	13.540	6,328,653
2023-06-13	13.660	13.660	13.530	13.590	13.590	6,900,616
2023-06-12	13.620	13.840	13.590	13.630	13.630	15,398,796
2023-06-09	13.520	13.590	13.450	13.590	13.590	10,395,434
2023-06-08	13.370	13.650	13.330	13.530	13.530	14,850,441
2023-06-07	13.210	13.310	13.200	13.300	13.300	3,806,814
2023-06-06	13.400	13.410	13.190	13.200	13.200	7,333,449
2023-06-05	13.410	13.430	13.340	13.420	13.420	5,485,668
2023-06-02	13.420	13.440	13.340	13.400	13.400	6,297,067
2023-06-01	13.370	13.430	13.290	13.420	13.420	5,870,642
2023-05-31	13.400	13.460	13.330	13.370	13.370	6,931,383
2023-05-30	13.430	13.490	13.280	13.410	13.410	7,160,566
2023-05-29	13.510	13.650	13.410	13.500	13.500	9,069,369
2023-05-26	13.330	13.480	13.250	13.440	13.440	6,694,700
2023-05-25	13.370	13.440	13.150	13.300	13.300	9,845,439
2023-05-24	13.840	13.930	13.730	13.770	13.350	9,617,306
2023-05-23	14.010	14.090	13.890	13.890	13.466	8,707,061
2023-05-22	14.000	14.100	13.960	14.000	13.573	8,939,613
2023-05-19	13.850	14.050	13.760	14.000	13.573	12,377,632
2023-05-18	13.830	13.930	13.800	13.830	13.408	5,989,668
2023-05-17	13.880	13.960	13.820	13.840	13.418	6,724,425
2023-05-16	13.890	13.940	13.750	13.880	13.457	7,704,983
2023-05-15	13.760	13.890	13.700	13.880	13.457	12,278,634
2023-05-12	13.730	13.790	13.610	13.650	13.234	6,970,626
2023-05-11	13.720	13.810	13.670	13.690	13.272	8,367,740
2023-05-10	13.830	13.870	13.720	13.760	13.340	10,654,008
2023-05-09	13.770	14.010	13.690	13.820	13.399	19,102,949
2023-05-08	13.680	13.780	13.620	13.770	13.350	12,304,095
2023-05-05	13.720	13.720	13.550	13.680	13.263	12,351,898
2023-05-04	13.570	13.760	13.520	13.750	13.331	18,979,124
2023-04-28	13.380	13.610	13.380	13.570	13.156	17,480,618

← NewerPage 14 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.