Heilongjiang Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	15.750	16.020	15.720	15.940	15.940	61,009,459
2025-04-21	15.580	15.910	15.580	15.830	15.830	52,753,595
2025-04-18	15.920	15.920	15.590	15.600	15.600	64,243,205
2025-04-17	15.910	16.120	15.810	16.050	16.050	67,365,714
2025-04-16	16.130	16.320	15.720	16.000	16.000	100,527,695
2025-04-15	16.660	16.750	16.190	16.240	16.240	121,013,367
2025-04-14	16.500	17.430	16.500	16.980	16.980	159,219,440
2025-04-11	18.100	18.220	17.060	17.060	17.060	199,021,402
2025-04-10	17.300	19.600	17.300	18.950	18.950	263,071,613
2025-04-09	18.430	18.980	17.560	18.980	18.980	258,656,624
2025-04-08	16.050	17.250	15.300	17.250	17.250	185,094,749
2025-04-07	15.680	15.680	14.820	15.680	15.680	168,922,774
2025-04-03	14.000	14.360	14.000	14.250	14.250	36,061,494
2025-04-02	13.900	13.950	13.840	13.930	13.930	9,184,991
2025-04-01	13.880	13.960	13.830	13.910	13.910	11,322,600
2025-03-31	14.130	14.150	13.810	13.840	13.840	16,404,110
2025-03-28	14.120	14.200	14.020	14.030	14.030	11,675,856
2025-03-27	14.080	14.180	14.050	14.160	14.160	15,140,800
2025-03-26	14.050	14.200	13.950	14.110	14.110	16,232,293
2025-03-25	13.910	14.060	13.840	14.060	14.060	18,835,312
2025-03-24	13.820	13.900	13.780	13.900	13.900	12,575,603
2025-03-21	13.800	13.890	13.760	13.830	13.830	13,540,224
2025-03-20	13.880	13.880	13.810	13.830	13.830	8,816,768
2025-03-19	13.860	13.890	13.800	13.880	13.880	9,791,117
2025-03-18	13.880	13.890	13.800	13.870	13.870	10,252,826
2025-03-17	13.990	13.990	13.850	13.860	13.860	16,550,350
2025-03-14	13.760	13.910	13.730	13.910	13.910	15,480,297
2025-03-13	13.850	13.870	13.680	13.740	13.740	14,576,900
2025-03-12	13.920	13.950	13.790	13.840	13.840	11,630,200
2025-03-11	13.750	13.920	13.720	13.910	13.910	12,659,000
2025-03-10	13.990	14.030	13.810	13.860	13.860	13,974,800
2025-03-07	13.940	13.990	13.830	13.900	13.900	15,281,500
2025-03-06	13.890	14.030	13.810	13.960	13.960	21,706,003
2025-03-05	14.390	14.390	13.880	13.940	13.940	28,504,465
2025-03-04	13.860	14.250	13.780	14.160	14.160	35,102,545
2025-03-03	13.650	13.880	13.650	13.830	13.830	18,005,996
2025-02-28	13.770	13.870	13.650	13.650	13.650	24,317,257
2025-02-27	13.920	13.930	13.730	13.820	13.820	16,767,034
2025-02-26	13.850	13.930	13.770	13.920	13.920	19,886,857
2025-02-25	14.210	14.210	13.880	13.900	13.900	34,524,538
2025-02-24	14.600	14.850	14.250	14.420	14.420	66,855,173
2025-02-21	14.200	14.290	14.110	14.180	14.180	18,546,068
2025-02-20	14.150	14.270	14.040	14.190	14.190	11,745,140
2025-02-19	14.140	14.190	14.070	14.190	14.190	11,983,527
2025-02-18	14.420	14.420	14.110	14.140	14.140	13,867,232
2025-02-17	14.170	14.540	14.140	14.420	14.420	23,420,751
2025-02-14	14.120	14.220	14.050	14.120	14.120	13,548,611
2025-02-13	14.240	14.350	14.200	14.200	14.200	14,868,800
2025-02-12	14.250	14.300	14.160	14.250	14.250	10,787,800
2025-02-11	14.280	14.320	14.150	14.300	14.300	11,562,809
2025-02-10	14.260	14.340	14.220	14.280	14.280	12,559,497
2025-02-07	14.230	14.300	14.080	14.260	14.260	16,943,385
2025-02-06	14.200	14.340	14.140	14.230	14.230	14,913,958
2025-02-05	14.240	14.480	14.160	14.230	14.230	19,258,682
2025-01-27	14.080	14.320	14.080	14.230	14.230	16,587,580
2025-01-24	13.880	14.080	13.850	14.060	14.060	13,304,849
2025-01-23	13.800	14.290	13.800	13.870	13.870	31,093,745
2025-01-22	13.690	13.750	13.610	13.700	13.700	7,556,554
2025-01-21	13.760	13.830	13.580	13.730	13.730	11,026,348
2025-01-20	13.870	13.880	13.680	13.730	13.730	14,456,257

← NewerPage 7 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.