Heilongjiang Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	14.400	14.530	14.210	14.270	14.270	17,339,900
2024-10-23	14.400	14.520	14.250	14.460	14.460	24,738,667
2024-10-22	14.160	14.550	14.120	14.450	14.450	29,532,244
2024-10-21	14.180	14.270	13.970	14.150	14.150	26,885,914
2024-10-18	14.010	14.370	13.870	14.180	14.180	31,487,105
2024-10-17	14.570	14.610	14.040	14.060	14.060	25,326,366
2024-10-16	14.290	15.010	14.290	14.430	14.430	35,094,470
2024-10-15	14.260	14.610	14.170	14.340	14.340	25,426,959
2024-10-14	14.090	14.400	13.950	14.390	14.390	24,760,901
2024-10-11	14.370	14.510	13.860	13.980	13.980	23,871,781
2024-10-10	14.260	14.690	14.160	14.380	14.380	31,077,422
2024-10-09	15.050	15.050	14.170	14.180	14.180	47,494,198
2024-10-08	16.330	16.340	14.510	15.410	15.410	82,618,799
2024-09-30	14.180	14.990	14.100	14.860	14.860	64,915,688
2024-09-27	13.890	14.080	13.750	13.990	13.990	23,711,867
2024-09-26	13.310	13.780	13.310	13.770	13.770	21,471,213
2024-09-25	13.550	13.690	13.300	13.380	13.380	23,013,460
2024-09-24	12.900	13.430	12.890	13.430	13.430	26,550,498
2024-09-23	13.270	13.300	12.710	12.900	12.900	27,740,447
2024-09-20	13.380	13.380	13.210	13.250	13.250	12,139,920
2024-09-19	12.860	13.430	12.860	13.420	13.420	20,178,820
2024-09-18	13.010	13.040	12.720	12.860	12.860	10,579,122
2024-09-13	12.900	13.170	12.850	13.010	13.010	13,061,080
2024-09-12	12.890	13.030	12.830	12.930	12.930	9,412,983
2024-09-11	13.040	13.160	12.870	12.940	12.940	10,008,577
2024-09-10	13.230	13.290	12.880	13.090	13.090	14,574,199
2024-09-09	13.120	13.300	13.060	13.270	13.270	14,049,538
2024-09-06	13.040	13.330	12.990	13.140	13.140	11,688,605
2024-09-05	13.100	13.200	12.990	13.050	13.050	9,194,545
2024-09-04	13.230	13.450	13.100	13.120	13.120	15,267,200
2024-09-03	12.910	13.370	12.890	13.230	13.230	16,501,249
2024-09-02	12.830	13.050	12.780	12.950	12.950	15,316,913
2024-08-30	12.690	13.000	12.510	12.890	12.890	17,954,490
2024-08-29	13.010	13.010	12.710	12.720	12.720	15,895,718
2024-08-28	12.930	13.060	12.780	13.050	13.050	7,953,962
2024-08-27	12.950	13.110	12.900	12.950	12.950	7,299,191
2024-08-26	12.760	13.070	12.760	12.970	12.970	11,211,409
2024-08-23	12.760	12.890	12.720	12.730	12.730	6,660,470
2024-08-22	12.950	12.980	12.770	12.810	12.810	6,827,727
2024-08-21	13.050	13.070	12.880	12.960	12.960	6,801,128
2024-08-20	13.230	13.290	13.030	13.080	13.080	6,893,900
2024-08-19	13.200	13.330	13.180	13.230	13.230	7,043,302
2024-08-16	13.210	13.270	13.090	13.240	13.240	6,152,476
2024-08-15	13.180	13.400	13.150	13.260	13.260	7,370,900
2024-08-14	13.310	13.310	13.150	13.220	13.220	5,698,340
2024-08-13	13.350	13.410	13.200	13.340	13.340	7,515,401
2024-08-12	13.360	13.440	13.300	13.340	13.340	8,089,400
2024-08-09	13.450	13.570	13.360	13.400	13.400	10,536,493
2024-08-08	13.180	13.500	13.150	13.420	13.420	12,266,121
2024-08-07	13.260	13.260	13.130	13.190	13.190	8,893,232
2024-08-06	13.310	13.490	13.160	13.280	13.280	15,535,141
2024-08-05	13.110	13.450	13.060	13.190	13.190	19,253,415
2024-08-02	13.020	13.220	12.980	13.130	13.130	12,324,157
2024-08-01	13.050	13.140	12.980	13.020	13.020	10,198,607
2024-07-31	12.780	13.080	12.750	13.070	13.070	14,477,190
2024-07-30	12.640	12.850	12.520	12.830	12.830	10,221,038
2024-07-29	12.780	12.840	12.620	12.650	12.650	7,812,780
2024-07-26	12.660	12.820	12.620	12.820	12.820	8,354,080
2024-07-25	12.550	12.800	12.500	12.670	12.670	10,862,001
2024-07-24	12.510	12.720	12.420	12.600	12.600	10,004,114

← NewerPage 9 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.