Heilongjiang Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	13.620	13.850	13.520	13.800	13.800	14,592,678
2025-01-16	13.570	13.870	13.570	13.680	13.680	19,336,935
2025-01-15	13.710	13.760	13.500	13.530	13.530	17,495,782
2025-01-14	13.610	13.800	13.510	13.780	13.780	19,704,631
2025-01-13	13.400	13.650	13.380	13.530	13.530	13,208,611
2025-01-10	13.570	13.710	13.520	13.520	13.520	12,456,262
2025-01-09	13.510	13.650	13.460	13.600	13.600	12,153,300
2025-01-08	13.820	13.840	13.350	13.560	13.560	20,298,172
2025-01-07	13.860	14.030	13.760	13.920	13.920	15,689,800
2025-01-06	13.880	14.040	13.640	13.910	13.910	13,512,853
2025-01-03	14.300	14.330	13.830	13.870	13.870	20,654,200
2025-01-02	14.700	14.930	14.160	14.250	14.250	21,725,318
2024-12-31	14.820	15.030	14.710	14.750	14.750	18,192,008
2024-12-30	14.940	14.940	14.630	14.830	14.830	28,847,747
2024-12-27	14.370	15.070	14.350	15.050	15.050	48,127,987
2024-12-26	14.330	14.450	14.230	14.380	14.380	13,546,802
2024-12-25	14.290	14.350	14.220	14.310	14.310	11,218,811
2024-12-24	14.290	14.330	14.200	14.300	14.300	17,445,671
2024-12-23	14.350	14.440	14.190	14.300	14.300	15,287,080
2024-12-20	14.350	14.480	14.260	14.370	14.370	13,989,910
2024-12-19	14.910	14.920	14.250	14.370	14.370	31,664,772
2024-12-18	14.910	15.130	14.810	14.910	14.910	21,272,030
2024-12-17	14.950	15.140	14.800	14.890	14.890	21,127,807
2024-12-16	14.880	15.190	14.850	14.980	14.980	28,982,224
2024-12-13	15.010	15.030	14.800	14.850	14.850	18,620,700
2024-12-12	14.800	15.060	14.680	15.030	15.030	19,299,310
2024-12-11	14.530	14.800	14.490	14.790	14.790	19,060,980
2024-12-10	14.840	14.910	14.520	14.530	14.530	22,935,101
2024-12-09	14.600	14.720	14.500	14.560	14.560	12,782,509
2024-12-06	14.530	14.650	14.520	14.640	14.640	12,488,189
2024-12-05	14.510	14.590	14.470	14.540	14.540	9,920,502
2024-12-04	14.670	14.750	14.500	14.560	14.560	13,264,552
2024-12-03	14.800	14.800	14.580	14.660	14.660	17,394,661
2024-12-02	14.700	14.900	14.680	14.820	14.820	20,159,207
2024-11-29	14.600	14.780	14.540	14.740	14.740	16,881,896
2024-11-28	14.530	14.740	14.400	14.660	14.660	17,206,902
2024-11-27	14.350	14.580	14.260	14.570	14.570	13,966,439
2024-11-26	14.450	14.640	14.380	14.410	14.410	14,265,913
2024-11-25	14.340	14.590	14.240	14.390	14.390	15,171,903
2024-11-22	14.630	14.710	14.340	14.340	14.340	17,615,523
2024-11-21	14.670	14.720	14.530	14.640	14.640	13,052,710
2024-11-20	14.780	14.800	14.610	14.710	14.710	17,046,680
2024-11-19	14.540	14.850	14.510	14.830	14.830	17,225,495
2024-11-18	14.710	14.800	14.450	14.510	14.510	16,280,778
2024-11-15	14.970	15.020	14.640	14.640	14.640	17,589,605
2024-11-14	15.380	15.390	14.930	15.010	15.010	22,440,548
2024-11-13	15.380	15.540	15.260	15.400	15.400	15,171,035
2024-11-12	15.870	15.940	15.380	15.500	15.500	23,313,647
2024-11-11	15.740	15.920	15.610	15.850	15.850	23,572,823
2024-11-08	16.110	16.270	15.770	15.820	15.820	40,750,767
2024-11-07	16.470	16.500	15.880	16.140	16.140	41,159,567
2024-11-06	15.610	16.340	15.450	16.260	16.260	46,421,310
2024-11-05	15.200	15.650	15.190	15.610	15.610	25,933,820
2024-11-04	15.340	15.480	15.120	15.270	15.270	18,707,875
2024-11-01	15.330	15.550	15.190	15.360	15.360	26,945,803
2024-10-31	15.500	15.600	15.070	15.480	15.480	41,923,003
2024-10-30	14.950	15.600	14.800	15.500	15.500	51,743,860
2024-10-29	14.840	15.130	14.630	15.020	15.020	44,981,094
2024-10-28	14.480	14.940	14.460	14.940	14.940	40,162,677
2024-10-25	14.240	14.480	14.190	14.450	14.450	20,680,551

← NewerPage 8 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.