Heilongjiang Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	14.540	14.710	14.510	14.710	14.710	31,240,900
2025-07-18	14.530	14.590	14.490	14.550	14.550	15,636,400
2025-07-17	14.460	14.570	14.440	14.500	14.500	14,888,100
2025-07-16	14.420	14.490	14.380	14.460	14.460	14,606,958
2025-07-15	14.630	14.650	14.370	14.420	14.420	29,533,300
2025-07-14	14.680	14.760	14.650	14.660	14.660	21,499,574
2025-07-11	14.620	14.720	14.610	14.700	14.700	31,144,300
2025-07-10	14.580	14.630	14.540	14.630	14.630	20,687,800
2025-07-09	14.640	14.730	14.550	14.600	14.600	23,782,800
2025-07-08	14.670	14.670	14.570	14.660	14.660	25,981,567
2025-07-07	14.560	14.770	14.500	14.680	14.680	34,954,342
2025-07-04	14.510	14.650	14.470	14.590	14.590	30,923,334
2025-07-03	14.520	14.570	14.430	14.530	14.530	21,182,318
2025-07-02	14.480	14.550	14.420	14.500	14.500	19,137,800
2025-07-01	14.430	14.480	14.400	14.460	14.460	15,251,012
2025-06-30	14.470	14.470	14.350	14.420	14.420	18,448,800
2025-06-27	14.400	14.540	14.370	14.480	14.480	19,203,003
2025-06-26	14.420	14.490	14.390	14.420	14.420	18,203,700
2025-06-25	14.450	14.490	14.370	14.440	14.440	17,153,905
2025-06-24	14.330	14.440	14.310	14.410	14.410	18,964,301
2025-06-23	14.220	14.440	14.150	14.420	14.420	17,769,950
2025-06-20	14.240	14.290	14.200	14.210	14.210	11,726,839
2025-06-19	14.400	14.440	14.180	14.210	14.210	20,596,994
2025-06-18	14.490	14.550	14.400	14.410	14.410	17,904,149
2025-06-17	14.510	14.680	14.480	14.520	14.520	21,154,051
2025-06-16	14.440	14.590	14.370	14.530	14.530	19,942,402
2025-06-13	14.510	14.630	14.390	14.460	14.460	32,850,165
2025-06-12	14.610	14.620	14.410	14.470	14.470	28,668,101
2025-06-11	14.600	14.720	14.550	14.630	14.630	39,324,905
2025-06-10	14.600	14.940	14.400	14.790	14.790	69,033,668
2025-06-09	14.440	14.620	14.410	14.610	14.610	22,009,300
2025-06-06	14.430	14.620	14.390	14.490	14.490	19,576,324
2025-06-05	14.510	14.560	14.370	14.430	14.430	17,769,300
2025-06-04	14.540	14.630	14.410	14.580	14.580	19,610,900
2025-06-03	14.300	14.570	14.210	14.550	14.550	23,583,492
2025-05-30	14.240	14.540	14.240	14.380	14.380	25,123,020
2025-05-29	14.260	14.300	14.160	14.290	14.290	17,013,587
2025-05-28	14.410	14.410	14.250	14.260	14.260	16,272,100
2025-05-27	14.400	14.450	14.350	14.420	14.420	12,053,555
2025-05-26	14.310	14.470	14.300	14.420	14.420	19,076,881
2025-05-23	14.530	14.530	14.260	14.260	14.260	31,713,801
2025-05-22	15.220	15.240	14.980	15.030	15.030	26,505,504
2025-05-21	15.190	15.230	15.120	15.230	15.230	21,482,819
2025-05-20	15.170	15.260	15.120	15.190	15.190	23,181,600
2025-05-19	14.950	15.200	14.910	15.170	15.170	26,139,550
2025-05-16	15.010	15.050	14.880	14.950	14.950	25,777,800
2025-05-15	15.080	15.180	15.010	15.020	15.020	33,441,279
2025-05-14	14.980	15.120	14.950	15.120	15.120	26,955,679
2025-05-13	15.070	15.080	14.930	15.020	15.020	28,875,016
2025-05-12	14.990	15.100	14.860	15.100	15.100	45,647,217
2025-05-09	15.320	15.390	15.130	15.150	15.150	40,519,258
2025-05-08	15.430	15.440	15.260	15.350	15.350	49,105,339
2025-05-07	15.240	15.700	15.170	15.600	15.600	87,780,353
2025-05-06	15.000	15.250	15.000	15.240	15.240	34,602,956
2025-04-30	15.080	15.250	15.000	15.010	15.010	28,448,280
2025-04-29	14.910	15.180	14.900	15.110	15.110	30,756,735
2025-04-28	15.300	15.390	14.930	14.960	14.960	47,065,259
2025-04-25	15.250	15.390	15.210	15.300	15.300	34,626,853
2025-04-24	15.400	15.440	15.180	15.280	15.280	42,254,714
2025-04-23	15.760	15.760	15.280	15.340	15.340	86,174,083

← NewerPage 6 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.