Heilongjiang Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.400	14.910	14.280	14.710	13.897	32,122,567
2022-05-05	14.090	14.910	14.080	14.740	13.926	45,142,407
2022-04-29	13.950	14.180	13.740	14.080	13.302	34,468,347
2022-04-28	13.600	13.970	13.480	13.810	13.047	33,988,658
2022-04-27	13.000	13.770	12.660	13.750	12.990	42,780,577
2022-04-26	13.770	13.900	12.870	12.970	12.253	43,811,012
2022-04-25	14.130	14.650	13.650	13.770	13.009	46,087,488
2022-04-22	14.990	14.990	14.060	14.420	13.623	48,939,216
2022-04-21	16.000	16.670	14.800	15.280	14.436	73,041,499
2022-04-20	16.000	16.870	15.820	16.190	15.296	78,883,727
2022-04-19	15.770	16.260	15.440	16.150	15.258	54,797,861
2022-04-18	15.660	16.150	15.600	15.850	14.974	44,980,580
2022-04-15	16.100	16.250	15.630	15.750	14.880	49,213,798
2022-04-14	15.770	16.330	15.590	16.220	15.324	57,766,039
2022-04-13	15.550	16.500	15.460	16.000	15.116	84,629,522
2022-04-12	15.450	15.800	15.300	15.590	14.729	50,921,685
2022-04-11	15.220	16.280	15.190	15.780	14.908	98,528,782
2022-04-08	15.410	15.410	14.760	15.070	14.237	38,786,161
2022-04-07	15.390	15.560	14.950	15.400	14.549	51,214,875
2022-04-06	15.000	15.540	14.890	15.390	14.540	53,195,068
2022-04-01	15.250	15.380	14.940	15.030	14.200	38,627,470
2022-03-31	15.170	15.480	14.980	15.140	14.304	46,325,008
2022-03-30	15.020	15.460	14.910	15.250	14.408	70,888,932
2022-03-29	15.480	16.120	15.310	15.740	14.870	81,109,312
2022-03-28	15.800	16.050	15.180	15.740	14.870	96,380,870
2022-03-25	14.800	16.140	14.660	15.500	14.644	114,865,199
2022-03-24	14.800	15.030	14.650	14.780	13.963	57,967,339
2022-03-23	14.990	15.150	14.710	14.720	13.907	50,567,222
2022-03-22	15.400	15.700	14.960	15.080	14.247	98,480,281
2022-03-21	13.900	15.140	13.830	15.140	14.304	74,031,779
2022-03-18	13.310	13.890	13.190	13.760	13.000	31,767,979
2022-03-17	13.180	13.630	13.000	13.320	12.584	33,937,107
2022-03-16	13.550	13.550	12.440	13.180	12.452	48,304,547
2022-03-15	14.290	14.420	13.280	13.290	12.556	51,524,172
2022-03-14	14.800	15.200	14.450	14.460	13.661	37,881,744
2022-03-11	14.430	15.270	14.360	15.010	14.181	62,313,887
2022-03-10	14.570	14.750	14.360	14.480	13.680	25,798,474
2022-03-09	14.450	15.080	13.680	14.800	13.982	39,172,989
2022-03-08	14.700	14.860	14.440	14.470	13.671	30,459,637
2022-03-07	15.550	15.600	14.900	15.150	14.313	38,253,535
2022-03-04	15.300	15.610	15.070	15.250	14.408	36,739,916
2022-03-03	15.070	15.340	14.910	15.270	14.426	39,177,203
2022-03-02	15.050	15.440	14.890	15.080	14.247	44,234,939
2022-03-01	14.650	14.890	14.430	14.880	14.058	29,188,485
2022-02-28	14.750	15.140	14.520	14.700	13.888	39,776,473
2022-02-25	14.550	14.820	14.200	14.620	13.812	40,466,644
2022-02-24	14.350	15.160	14.320	14.900	14.077	72,158,146
2022-02-23	14.880	14.940	14.200	14.250	13.463	33,097,130
2022-02-22	14.140	14.370	14.060	14.350	13.557	20,044,431
2022-02-21	13.820	14.200	13.820	14.130	13.349	15,934,257
2022-02-18	13.680	13.810	13.610	13.800	13.038	7,003,349
2022-02-17	13.720	13.770	13.670	13.730	12.971	6,685,289
2022-02-16	13.750	13.820	13.670	13.820	13.057	7,882,600
2022-02-15	13.720	13.780	13.630	13.740	12.981	6,109,118
2022-02-14	13.700	13.830	13.650	13.740	12.981	12,998,587
2022-02-11	13.920	14.000	13.660	13.750	12.990	14,005,242
2022-02-10	13.870	14.050	13.820	14.000	13.227	10,766,402
2022-02-09	13.810	14.080	13.690	13.880	13.113	17,500,382
2022-02-08	13.540	13.810	13.500	13.800	13.038	9,453,124
2022-02-07	13.460	13.590	13.320	13.550	12.801	8,946,275

← NewerPage 19 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.