Heilongjiang Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	14.110	14.230	14.080	14.220	13.786	15,776,900
2023-01-31	14.100	14.200	14.050	14.120	13.689	13,541,050
2023-01-30	14.250	14.280	14.090	14.130	13.699	15,330,438
2023-01-20	13.970	14.120	13.970	14.100	13.670	13,742,907
2023-01-19	13.870	13.960	13.830	13.950	13.525	7,083,807
2023-01-18	13.910	13.950	13.820	13.900	13.476	7,512,019
2023-01-17	13.930	13.940	13.820	13.870	13.447	8,201,335
2023-01-16	13.760	13.960	13.700	13.910	13.486	16,505,252
2023-01-13	13.680	13.750	13.660	13.730	13.311	6,039,626
2023-01-12	13.680	13.740	13.600	13.670	13.253	6,494,078
2023-01-11	13.800	13.850	13.680	13.690	13.272	8,523,300
2023-01-10	13.880	13.910	13.750	13.850	13.428	8,238,963
2023-01-09	13.840	13.900	13.800	13.870	13.447	10,256,425
2023-01-06	13.850	13.880	13.780	13.830	13.408	8,614,953
2023-01-05	13.850	13.870	13.730	13.860	13.437	9,953,297
2023-01-04	13.820	13.880	13.740	13.790	13.369	10,096,323
2023-01-03	13.760	13.850	13.600	13.820	13.399	11,602,994
2022-12-30	13.700	13.790	13.600	13.760	13.340	8,489,866
2022-12-29	13.560	13.750	13.490	13.660	13.243	12,054,482
2022-12-28	14.000	14.000	13.610	13.650	13.234	23,521,047
2022-12-27	13.620	14.230	13.540	14.220	13.786	22,443,122
2022-12-26	13.910	14.090	13.550	13.710	13.292	22,865,985
2022-12-23	13.710	13.830	13.550	13.660	13.243	6,080,968
2022-12-22	13.970	13.980	13.720	13.800	13.379	7,210,048
2022-12-21	13.700	13.950	13.670	13.780	13.360	8,101,626
2022-12-20	13.970	14.020	13.620	13.700	13.282	9,809,194
2022-12-19	14.380	14.380	13.880	13.910	13.486	11,848,958
2022-12-16	14.290	14.380	14.140	14.380	13.941	9,950,257
2022-12-15	14.440	14.540	14.260	14.360	13.922	9,360,085
2022-12-14	14.460	14.550	14.330	14.400	13.961	7,315,606
2022-12-13	14.440	14.550	14.300	14.520	14.077	9,888,889
2022-12-12	14.350	14.580	14.350	14.430	13.990	9,785,893
2022-12-09	14.400	14.490	14.220	14.480	14.038	10,370,632
2022-12-08	14.870	14.910	14.370	14.440	14.000	16,523,391
2022-12-07	14.660	14.980	14.650	14.890	14.436	15,391,808
2022-12-06	14.800	15.020	14.700	14.780	14.329	18,321,827
2022-12-05	14.650	14.870	14.640	14.820	14.368	17,648,026
2022-12-02	14.660	14.760	14.500	14.640	14.194	10,789,204
2022-12-01	14.630	14.800	14.600	14.670	14.223	13,431,691
2022-11-30	14.700	14.920	14.490	14.600	14.155	20,567,019
2022-11-29	14.710	14.820	14.660	14.730	14.281	14,812,087
2022-11-28	14.330	14.850	14.210	14.740	14.290	24,654,467
2022-11-25	14.340	14.550	14.290	14.490	14.048	8,800,635
2022-11-24	14.310	14.610	14.280	14.360	13.922	9,737,500
2022-11-23	14.250	14.400	14.230	14.320	13.883	7,732,856
2022-11-22	14.420	14.460	14.210	14.290	13.854	7,516,204
2022-11-21	14.330	14.500	14.130	14.470	14.029	12,000,978
2022-11-18	14.500	14.580	14.300	14.340	13.903	12,607,758
2022-11-17	14.610	14.650	14.430	14.560	14.116	9,408,954
2022-11-16	14.500	14.730	14.400	14.610	14.164	14,035,830
2022-11-15	14.430	14.660	14.420	14.500	14.058	12,835,268
2022-11-14	14.510	14.660	14.440	14.510	14.067	15,026,703
2022-11-11	14.450	14.810	14.450	14.540	14.097	24,943,155
2022-11-10	14.280	14.480	14.180	14.390	13.951	15,442,979
2022-11-09	14.300	14.450	14.240	14.320	13.883	13,909,641
2022-11-08	14.210	14.380	14.200	14.310	13.874	13,736,424
2022-11-07	14.200	14.360	14.050	14.280	13.844	17,659,079
2022-11-04	14.200	14.310	14.150	14.280	13.844	18,454,800
2022-11-03	13.930	14.380	13.900	14.280	13.844	25,249,167
2022-11-02	13.860	14.130	13.800	13.970	13.544	23,457,573

← NewerPage 16 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.