Heilongjiang Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.380	13.610	13.380	13.570	13.156	17,480,618
2023-04-27	13.450	13.470	13.330	13.380	12.972	14,030,151
2023-04-26	13.040	13.230	12.990	13.150	12.749	7,338,706
2023-04-25	13.080	13.130	12.950	13.030	12.633	8,543,937
2023-04-24	13.300	13.310	13.000	13.080	12.681	11,383,895
2023-04-21	13.350	13.410	13.290	13.310	12.904	11,425,393
2023-04-20	13.320	13.360	13.300	13.340	12.933	7,401,545
2023-04-19	13.380	13.380	13.280	13.300	12.894	7,842,500
2023-04-18	13.330	13.380	13.310	13.380	12.972	9,533,015
2023-04-17	13.240	13.310	13.190	13.310	12.904	10,591,331
2023-04-14	13.250	13.280	13.200	13.240	12.836	8,055,349
2023-04-13	13.330	13.330	13.230	13.250	12.846	11,129,809
2023-04-12	13.390	13.430	13.330	13.340	12.933	10,859,538
2023-04-11	13.400	13.420	13.330	13.400	12.991	7,913,576
2023-04-10	13.400	13.430	13.340	13.380	12.972	9,673,403
2023-04-07	13.330	13.390	13.320	13.390	12.982	7,701,963
2023-04-06	13.380	13.390	13.310	13.330	12.923	11,833,942
2023-04-04	13.430	13.480	13.340	13.400	12.991	15,555,105
2023-04-03	13.410	13.490	13.380	13.430	13.020	15,525,095
2023-03-31	13.400	13.480	13.390	13.420	13.011	16,826,742
2023-03-30	13.920	13.920	13.310	13.420	13.011	39,612,546
2023-03-29	14.150	14.190	13.890	13.930	13.505	16,534,093
2023-03-28	14.200	14.290	14.100	14.160	13.728	11,250,084
2023-03-27	14.220	14.360	14.160	14.250	13.815	12,132,567
2023-03-24	14.370	14.370	14.180	14.220	13.786	12,911,082
2023-03-23	14.270	14.370	14.230	14.360	13.922	11,269,636
2023-03-22	14.310	14.360	14.240	14.310	13.874	15,019,813
2023-03-21	13.990	14.340	13.960	14.280	13.844	25,368,496
2023-03-20	14.300	14.310	13.970	13.990	13.563	24,919,375
2023-03-17	14.280	14.320	14.180	14.280	13.844	16,795,163
2023-03-16	14.370	14.440	14.180	14.190	13.757	19,505,788
2023-03-15	14.150	14.500	14.140	14.300	13.864	17,919,976
2023-03-14	14.170	14.430	14.130	14.150	13.718	21,560,375
2023-03-13	14.090	14.220	13.930	14.200	13.767	14,428,957
2023-03-10	14.090	14.210	14.050	14.110	13.680	11,458,769
2023-03-09	14.340	14.350	14.070	14.120	13.689	13,104,729
2023-03-08	14.120	14.360	14.070	14.300	13.864	14,697,784
2023-03-07	14.430	14.470	14.120	14.150	13.718	22,565,685
2023-03-06	14.340	14.600	14.300	14.480	14.038	30,027,620
2023-03-03	14.340	14.360	14.250	14.330	13.893	16,902,213
2023-03-02	14.300	14.400	14.260	14.350	13.912	17,029,746
2023-03-01	14.220	14.290	14.180	14.290	13.854	13,278,169
2023-02-28	14.180	14.260	14.140	14.240	13.806	10,425,391
2023-02-27	14.180	14.330	14.120	14.240	13.806	17,393,833
2023-02-24	14.210	14.220	14.070	14.180	13.748	10,714,492
2023-02-23	14.120	14.250	14.080	14.190	13.757	17,518,302
2023-02-22	14.090	14.160	14.050	14.120	13.689	14,302,307
2023-02-21	14.000	14.120	13.980	14.090	13.660	16,345,753
2023-02-20	13.920	14.020	13.860	14.000	13.573	18,963,646
2023-02-17	13.960	14.110	13.910	13.920	13.495	16,666,023
2023-02-16	14.180	14.220	13.820	13.890	13.466	23,209,679
2023-02-15	14.200	14.280	14.160	14.180	13.748	14,701,399
2023-02-14	14.500	14.540	14.160	14.190	13.757	36,366,646
2023-02-13	14.380	14.460	14.310	14.390	13.951	17,545,500
2023-02-10	14.230	14.440	14.190	14.360	13.922	17,817,191
2023-02-09	14.050	14.230	14.030	14.220	13.786	8,973,203
2023-02-08	14.220	14.260	14.050	14.080	13.651	9,684,701
2023-02-07	14.220	14.280	14.160	14.270	13.835	11,389,978
2023-02-06	14.220	14.250	14.130	14.200	13.767	10,412,609
2023-02-03	14.330	14.330	14.070	14.250	13.815	14,878,229

← NewerPage 15 of 21 · 1,217 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.