Heilongjiang Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	13.250	13.360	13.110	13.280	12.546	7,927,224
2022-01-27	13.780	13.860	13.060	13.140	12.414	15,439,803
2022-01-26	13.810	13.900	13.680	13.790	13.028	6,792,812
2022-01-25	14.110	14.180	13.800	13.800	13.038	10,896,435
2022-01-24	14.090	14.170	13.920	14.110	13.330	7,809,116
2022-01-21	14.540	14.540	14.080	14.120	13.340	18,740,932
2022-01-20	14.620	14.880	14.540	14.560	13.756	11,590,787
2022-01-19	14.810	14.870	14.560	14.690	13.878	11,561,033
2022-01-18	14.930	15.040	14.670	14.780	13.963	14,763,111
2022-01-17	14.650	15.160	14.640	14.870	14.048	24,401,411
2022-01-14	14.610	14.780	14.370	14.420	13.623	15,130,102
2022-01-13	14.780	14.910	14.660	14.690	13.878	12,968,268
2022-01-12	14.730	14.860	14.660	14.820	14.001	11,203,479
2022-01-11	14.900	15.030	14.690	14.730	13.916	13,551,714
2022-01-10	14.720	14.940	14.680	14.890	14.067	16,061,554
2022-01-07	15.000	15.100	14.710	14.750	13.935	21,625,156
2022-01-06	15.090	15.120	14.910	14.950	14.124	17,421,674
2022-01-05	15.300	15.460	14.960	15.100	14.266	29,871,848
2022-01-04	14.590	15.700	14.530	15.350	14.502	59,246,836
2021-12-31	14.390	14.570	14.310	14.560	13.756	11,730,614
2021-12-30	14.310	14.430	14.280	14.400	13.604	10,672,848
2021-12-29	14.560	14.620	14.280	14.280	13.491	17,396,681
2021-12-28	14.690	14.880	14.470	14.560	13.756	22,270,671
2021-12-27	15.020	15.260	14.700	14.730	13.916	30,571,069
2021-12-24	14.620	14.780	14.560	14.780	13.963	19,976,481
2021-12-23	14.570	14.670	14.510	14.620	13.812	14,104,503
2021-12-22	14.480	14.630	14.440	14.580	13.775	13,521,391
2021-12-21	14.440	14.530	14.210	14.520	13.718	13,738,160
2021-12-20	14.620	14.650	14.460	14.490	13.689	18,866,641
2021-12-17	14.490	14.600	14.400	14.460	13.661	14,184,531
2021-12-16	14.350	14.570	14.330	14.500	13.699	11,206,636
2021-12-15	14.500	14.500	14.350	14.370	13.576	9,858,805
2021-12-14	14.510	14.570	14.380	14.520	13.718	8,619,961
2021-12-13	14.650	14.790	14.500	14.550	13.746	11,962,635
2021-12-10	14.480	14.820	14.400	14.620	13.812	16,909,822
2021-12-09	14.410	14.560	14.350	14.500	13.699	14,803,802
2021-12-08	14.280	14.420	14.230	14.380	13.586	10,123,225
2021-12-07	14.200	14.330	14.170	14.280	13.491	7,871,334
2021-12-06	14.260	14.310	14.120	14.180	13.397	8,565,730
2021-12-03	14.140	14.320	14.130	14.280	13.491	9,102,462
2021-12-02	14.320	14.360	14.180	14.200	13.416	9,064,790
2021-12-01	14.200	14.340	14.160	14.310	13.519	10,518,164
2021-11-30	14.170	14.290	14.100	14.260	13.472	13,887,275
2021-11-29	14.060	14.180	13.950	14.150	13.368	10,486,132
2021-11-26	14.160	14.200	14.020	14.080	13.302	9,375,901
2021-11-25	14.170	14.270	14.120	14.220	13.434	8,752,596
2021-11-24	14.320	14.340	14.080	14.170	13.387	15,469,451
2021-11-23	14.510	14.540	14.280	14.320	13.529	15,121,081
2021-11-22	14.440	14.510	14.350	14.500	13.699	11,084,238
2021-11-19	14.550	14.550	14.340	14.450	13.652	9,810,033
2021-11-18	14.640	14.740	14.430	14.440	13.642	13,300,706
2021-11-17	14.780	14.780	14.440	14.620	13.812	14,067,474
2021-11-16	14.870	15.080	14.780	14.790	13.973	13,162,218
2021-11-15	15.350	15.620	14.850	14.900	14.077	23,954,148
2021-11-12	15.100	15.520	15.060	15.300	14.455	21,285,830
2021-11-11	15.100	15.320	15.000	15.090	14.256	14,257,227
2021-11-10	15.260	15.650	15.020	15.110	14.275	19,132,451
2021-11-09	14.880	15.550	14.810	15.290	14.445	30,319,672
2021-11-08	14.900	15.140	14.710	14.830	14.011	13,636,301
2021-11-05	15.090	15.350	14.880	14.890	14.067	21,896,380

← NewerPage 20 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.