Heilongjiang Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	14.630	14.800	14.600	14.760	14.760	20,830,160
2025-10-20	14.720	14.950	14.620	14.690	14.690	28,269,407
2025-10-17	14.700	14.880	14.650	14.770	14.770	29,389,643
2025-10-16	14.700	14.770	14.640	14.730	14.730	21,842,829
2025-10-15	14.900	14.910	14.650	14.690	14.690	33,526,634
2025-10-14	14.620	15.070	14.620	14.970	14.970	55,441,440
2025-10-13	15.200	15.500	14.800	14.890	14.890	80,238,122
2025-10-10	14.480	14.660	14.410	14.620	14.620	21,191,341
2025-10-09	14.370	14.520	14.270	14.490	14.490	16,932,804
2025-09-30	14.300	14.370	14.250	14.370	14.370	10,676,500
2025-09-29	14.220	14.310	14.140	14.280	14.280	12,097,001
2025-09-26	14.220	14.340	14.200	14.210	14.210	10,954,820
2025-09-25	14.350	14.360	14.230	14.260	14.260	12,065,538
2025-09-24	14.260	14.390	14.200	14.380	14.380	10,559,700
2025-09-23	14.380	14.400	14.140	14.300	14.300	15,064,200
2025-09-22	14.490	14.490	14.320	14.370	14.370	12,429,978
2025-09-19	14.430	14.540	14.420	14.490	14.490	11,671,779
2025-09-18	14.640	14.680	14.380	14.470	14.470	22,286,590
2025-09-17	14.770	14.800	14.600	14.670	14.670	17,768,529
2025-09-16	14.830	14.940	14.680	14.790	14.790	22,993,689
2025-09-15	14.650	15.070	14.610	14.970	14.970	42,227,642
2025-09-12	14.670	14.700	14.560	14.580	14.580	15,080,542
2025-09-11	14.600	14.700	14.580	14.700	14.700	18,337,446
2025-09-10	14.550	14.640	14.530	14.600	14.600	9,331,058
2025-09-09	14.700	14.710	14.510	14.610	14.610	14,193,621
2025-09-08	14.480	14.720	14.480	14.690	14.690	16,681,350
2025-09-05	14.470	14.550	14.320	14.530	14.530	18,146,237
2025-09-04	14.420	14.600	14.340	14.490	14.490	20,180,138
2025-09-03	14.700	14.770	14.390	14.410	14.410	27,971,101
2025-09-02	14.880	14.920	14.680	14.700	14.700	27,204,964
2025-09-01	14.900	14.970	14.750	14.910	14.910	25,069,042
2025-08-29	14.890	15.190	14.870	14.890	14.890	37,580,652
2025-08-28	15.020	15.080	14.590	14.910	14.910	39,501,756
2025-08-27	15.210	15.280	14.960	14.990	14.990	40,651,195
2025-08-26	15.190	15.350	15.140	15.260	15.260	35,364,807
2025-08-25	15.050	15.240	14.980	15.210	15.210	41,233,591
2025-08-22	15.050	15.060	14.890	15.000	15.000	33,665,637
2025-08-21	14.980	15.180	14.890	15.100	15.100	34,067,111
2025-08-20	14.910	14.990	14.840	14.970	14.970	19,044,075
2025-08-19	14.960	15.000	14.870	14.900	14.900	22,086,113
2025-08-18	14.950	15.020	14.900	14.960	14.960	29,068,650
2025-08-15	14.830	14.990	14.800	14.970	14.970	22,693,978
2025-08-14	15.040	15.110	14.780	14.860	14.860	28,797,173
2025-08-13	15.050	15.070	14.950	15.040	15.040	23,722,906
2025-08-12	15.050	15.140	14.940	15.010	15.010	30,477,034
2025-08-11	15.230	15.280	15.030	15.190	15.190	38,063,152
2025-08-08	15.270	15.420	15.220	15.330	15.330	30,101,970
2025-08-07	14.940	15.380	14.930	15.330	15.330	55,307,250
2025-08-06	15.030	15.050	14.900	14.950	14.950	19,215,444
2025-08-05	15.010	15.170	14.930	15.070	15.070	23,752,100
2025-08-04	14.730	15.200	14.730	15.010	15.010	30,752,553
2025-08-01	14.910	15.050	14.740	14.820	14.820	30,750,212
2025-07-31	15.250	15.500	14.870	14.940	14.940	55,527,813
2025-07-30	14.670	15.660	14.650	15.270	15.270	90,138,973
2025-07-29	14.790	14.800	14.590	14.730	14.730	21,243,986
2025-07-28	14.880	14.900	14.740	14.800	14.800	19,830,178
2025-07-25	15.010	15.050	14.810	14.860	14.860	27,167,934
2025-07-24	14.710	14.950	14.670	14.930	14.930	34,333,321
2025-07-23	14.780	14.860	14.700	14.720	14.720	27,405,606
2025-07-22	14.700	14.830	14.620	14.770	14.770	30,985,767

← NewerPage 5 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.