Heilongjiang Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.000	14.010	13.780	13.870	13.447	9,467,733
2022-07-29	14.060	14.090	13.980	14.030	13.602	8,747,097
2022-07-28	14.090	14.120	13.980	14.030	13.602	9,904,538
2022-07-27	13.990	14.110	13.950	14.060	13.631	10,657,449
2022-07-26	13.820	13.950	13.770	13.950	13.525	7,943,255
2022-07-25	13.880	13.930	13.780	13.820	13.399	8,073,153
2022-07-22	13.940	14.010	13.780	13.880	13.457	10,727,066
2022-07-21	14.160	14.160	13.970	14.000	13.573	8,564,389
2022-07-20	14.150	14.190	14.080	14.160	13.728	9,879,435
2022-07-19	14.070	14.110	13.920	14.110	13.680	9,448,525
2022-07-18	13.810	14.040	13.810	14.030	13.602	9,589,202
2022-07-15	14.100	14.130	13.730	13.750	13.331	12,999,533
2022-07-14	14.090	14.190	13.960	14.090	13.660	9,519,286
2022-07-13	14.000	14.180	13.830	14.110	13.680	11,239,050
2022-07-12	14.340	14.340	14.010	14.050	13.622	14,932,493
2022-07-11	14.370	14.400	14.210	14.360	13.922	13,800,735
2022-07-08	14.220	14.300	14.150	14.230	13.796	12,578,803
2022-07-07	14.150	14.250	14.040	14.180	13.748	12,663,063
2022-07-06	14.640	14.640	14.050	14.110	13.680	31,269,783
2022-07-05	14.930	14.980	14.620	14.730	14.281	22,460,511
2022-07-04	14.750	15.000	14.750	14.980	14.523	24,221,652
2022-07-01	14.900	14.960	14.750	14.760	14.310	16,501,468
2022-06-30	14.760	14.840	14.670	14.760	14.310	20,695,074
2022-06-29	14.940	15.120	14.800	14.810	14.358	27,996,032
2022-06-28	14.920	14.940	14.700	14.930	14.475	19,442,306
2022-06-27	14.900	14.980	14.790	14.930	14.475	25,212,478
2022-06-24	14.790	14.920	14.730	14.880	14.426	19,836,658
2022-06-23	14.800	14.890	14.580	14.880	14.426	19,702,364
2022-06-22	14.900	15.030	14.630	14.780	14.329	21,120,754
2022-06-21	15.210	15.250	14.800	14.890	14.436	24,845,051
2022-06-20	15.100	15.250	15.080	15.190	14.727	22,763,341
2022-06-17	15.250	15.290	14.800	15.180	14.717	41,249,589
2022-06-16	15.510	15.670	15.330	15.360	14.892	32,252,807
2022-06-15	15.540	15.760	15.420	15.530	15.056	37,997,440
2022-06-14	15.450	15.640	15.150	15.540	15.066	31,392,723
2022-06-13	15.360	15.680	15.330	15.590	15.115	27,264,760
2022-06-10	15.310	15.650	15.110	15.560	15.085	33,254,593
2022-06-09	15.600	15.810	15.300	15.560	15.085	38,716,825
2022-06-08	15.590	15.630	15.230	15.550	15.076	36,431,466
2022-06-07	16.120	16.140	15.400	15.520	15.047	59,720,092
2022-06-06	16.250	16.250	15.820	16.170	15.677	42,296,048
2022-06-02	16.290	16.460	16.030	16.280	15.783	46,801,292
2022-06-01	16.520	16.600	16.170	16.270	15.774	60,477,529
2022-05-31	15.600	17.280	15.510	16.800	16.288	103,973,460
2022-05-30	15.750	16.190	15.650	15.710	15.231	54,166,840
2022-05-27	15.310	15.580	15.170	15.370	14.901	27,220,959
2022-05-26	15.270	15.460	14.980	15.360	14.892	23,819,029
2022-05-25	15.400	15.420	15.150	15.370	14.901	23,420,726
2022-05-24	16.110	16.210	15.600	15.670	14.804	40,739,306
2022-05-23	15.900	16.450	15.780	16.130	15.239	52,760,274
2022-05-20	15.780	16.070	15.630	15.990	15.107	39,126,918
2022-05-19	15.610	16.230	15.540	15.910	15.031	47,960,801
2022-05-18	15.840	16.050	15.600	15.700	14.833	34,928,774
2022-05-17	16.100	16.130	15.620	15.860	14.984	50,214,379
2022-05-16	15.870	16.480	15.400	16.100	15.211	86,073,583
2022-05-13	14.650	15.250	14.580	14.990	14.162	48,264,760
2022-05-12	14.600	14.840	14.320	14.460	13.661	23,118,005
2022-05-11	14.880	14.990	14.650	14.720	13.907	34,747,445
2022-05-10	14.550	14.960	14.210	14.950	14.124	33,510,870
2022-05-09	14.670	14.900	14.480	14.760	13.945	27,139,729

← NewerPage 18 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.