Heilongjiang Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	13.720	14.030	13.720	13.960	13.534	25,073,094
2022-10-31	13.650	13.950	13.630	13.800	13.379	25,676,893
2022-10-28	13.570	13.760	13.400	13.460	13.050	25,263,808
2022-10-27	13.400	13.620	13.370	13.570	13.156	16,604,279
2022-10-26	13.400	13.730	13.310	13.500	13.088	28,161,330
2022-10-25	13.080	13.160	12.820	13.010	12.613	14,293,233
2022-10-24	13.300	13.510	13.070	13.110	12.710	16,104,800
2022-10-21	13.360	13.440	13.240	13.320	12.914	9,377,443
2022-10-20	13.460	13.500	13.250	13.320	12.914	11,940,218
2022-10-19	13.650	13.670	13.430	13.470	13.059	11,912,231
2022-10-18	13.830	13.850	13.610	13.640	13.224	13,076,091
2022-10-17	13.730	13.840	13.640	13.810	13.389	12,713,136
2022-10-14	13.680	13.770	13.610	13.730	13.311	15,630,759
2022-10-13	13.300	13.820	13.250	13.620	13.205	19,483,271
2022-10-12	13.160	13.410	13.030	13.410	13.001	13,619,084
2022-10-11	13.160	13.250	12.940	13.250	12.846	11,465,448
2022-10-10	13.370	13.540	13.040	13.160	12.759	14,746,191
2022-09-30	13.280	13.390	13.150	13.310	12.904	9,232,444
2022-09-29	13.250	13.410	13.090	13.200	12.797	9,039,521
2022-09-28	13.400	13.520	13.180	13.200	12.797	11,579,071
2022-09-27	13.290	13.500	13.260	13.500	13.088	10,666,653
2022-09-26	13.790	13.820	13.200	13.300	12.894	19,995,424
2022-09-23	14.170	14.170	13.770	13.870	13.447	17,807,113
2022-09-22	14.060	14.290	14.030	14.170	13.738	13,894,499
2022-09-21	14.100	14.210	14.010	14.160	13.728	11,203,966
2022-09-20	14.180	14.320	14.080	14.110	13.680	10,041,133
2022-09-19	14.160	14.330	13.990	14.080	13.651	16,833,098
2022-09-16	14.500	14.650	14.290	14.320	13.883	15,489,060
2022-09-15	14.840	14.900	14.360	14.540	14.097	21,324,266
2022-09-14	14.810	14.980	14.760	14.830	14.378	14,274,301
2022-09-13	14.950	15.190	14.910	15.000	14.543	26,797,059
2022-09-09	14.930	14.950	14.640	14.780	14.329	13,225,005
2022-09-08	15.050	15.120	14.780	14.810	14.358	18,487,025
2022-09-07	15.070	15.140	14.940	15.040	14.581	17,728,968
2022-09-06	15.130	15.230	15.040	15.160	14.698	23,478,592
2022-09-05	14.920	15.150	14.750	15.110	14.649	23,039,229
2022-09-02	14.810	15.100	14.810	14.950	14.494	21,176,642
2022-09-01	14.700	15.220	14.690	14.880	14.426	26,894,527
2022-08-31	14.960	15.010	14.570	14.680	14.232	27,856,680
2022-08-30	15.200	15.250	14.830	15.120	14.659	27,881,979
2022-08-29	14.880	15.260	14.810	15.240	14.775	33,578,904
2022-08-26	14.920	15.080	14.740	15.000	14.543	29,228,064
2022-08-25	14.940	15.050	14.720	14.970	14.513	32,955,366
2022-08-24	15.100	15.360	14.860	14.910	14.455	53,941,782
2022-08-23	14.800	14.980	14.630	14.880	14.426	26,541,042
2022-08-22	14.590	15.010	14.550	14.830	14.378	41,024,075
2022-08-19	14.420	14.570	14.320	14.350	13.912	19,075,026
2022-08-18	14.600	14.600	14.310	14.410	13.971	19,087,839
2022-08-17	14.350	14.620	14.250	14.590	14.145	34,052,880
2022-08-16	14.210	14.340	14.130	14.290	13.854	17,981,173
2022-08-15	14.100	14.440	14.090	14.290	13.854	38,868,175
2022-08-12	13.910	13.950	13.860	13.910	13.486	10,436,745
2022-08-11	13.770	13.910	13.770	13.900	13.476	11,790,107
2022-08-10	13.810	13.920	13.750	13.780	13.360	10,346,838
2022-08-09	13.960	13.970	13.830	13.850	13.428	11,655,999
2022-08-08	13.950	14.030	13.900	13.950	13.525	10,985,266
2022-08-05	13.930	13.990	13.820	13.990	13.563	12,520,617
2022-08-04	14.090	14.090	13.800	13.930	13.505	17,562,759
2022-08-03	14.000	14.350	13.810	14.100	13.670	23,845,098
2022-08-02	13.900	14.450	13.850	14.320	13.883	44,264,198

← NewerPage 17 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.