UK markets close in 40 minutes

Henan Huaying Agricultural Development Co., Ltd. (002321.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
1.7800+0.0100 (+0.56%)
At close: 03:04PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20241.77001.79001.75001.78001.780010,030,600
21 May 20241.78001.80001.75001.77001.770011,008,350
20 May 20241.77001.83001.76001.79001.790012,518,901
17 May 20241.77001.80001.75001.77001.770013,975,287
16 May 20241.74001.78001.73001.76001.760014,416,600
15 May 20241.76001.77001.73001.74001.74007,762,966
14 May 20241.73001.77001.72001.76001.760011,865,912
13 May 20241.74001.76001.72001.72001.720010,987,200
10 May 20241.77001.82001.76001.76001.760012,358,100
09 May 20241.80001.82001.77001.78001.780010,020,000
08 May 20241.78001.82001.77001.80001.800013,197,250
07 May 20241.78001.80001.76001.78001.78007,929,900
06 May 20241.77001.80001.76001.79001.790010,451,001
30 Apr 20241.77001.82001.74001.76001.760017,057,253
29 Apr 20241.70001.81001.69001.80001.800017,667,041
26 Apr 20241.68001.70001.66001.69001.69009,698,501
25 Apr 20241.66001.69001.65001.68001.68009,531,202
24 Apr 20241.67001.67001.65001.66001.66007,889,997
23 Apr 20241.67001.69001.65001.67001.67009,035,801
22 Apr 20241.64001.69001.62001.67001.670013,850,534
19 Apr 20241.66001.68001.62001.64001.640010,565,500
18 Apr 20241.70001.72001.65001.67001.670016,601,900
17 Apr 20241.57001.68001.56001.68001.680015,824,501
16 Apr 20241.73001.74001.57001.58001.580027,650,460
15 Apr 20241.83001.83001.66001.74001.740022,828,319
12 Apr 20241.92001.93001.82001.84001.840018,589,100
11 Apr 20241.92001.96001.90001.92001.92008,521,300
10 Apr 20242.01002.03001.93001.95001.950011,327,969
09 Apr 20242.00002.01001.97002.01002.01009,098,487
08 Apr 20242.02002.03001.99002.00002.00009,844,794
03 Apr 20242.01002.05002.00002.04002.040011,650,000
02 Apr 20242.00002.04001.98002.02002.020013,038,966
01 Apr 20241.97002.02001.97002.01002.01009,239,669
29 Mar 20241.95001.97001.94001.98001.98005,588,600
28 Mar 20241.92001.97001.90001.95001.950012,281,106
27 Mar 20241.98001.99001.93001.94001.940011,471,600
26 Mar 20241.95002.00001.94001.98001.980011,788,681
25 Mar 20242.02002.02001.96001.97001.970016,867,995
22 Mar 20242.08002.09002.01002.03002.030018,171,900
21 Mar 20242.03002.09002.02002.08002.080023,373,700
20 Mar 20242.02002.05002.00002.02002.020017,795,541
19 Mar 20241.98002.03001.97002.02002.020019,619,505
18 Mar 20241.97001.98001.95001.98001.980013,803,521
15 Mar 20241.94001.98001.93001.97001.970016,700,821
14 Mar 20241.95001.96001.92001.95001.950011,478,700
13 Mar 20241.98001.99001.93001.96001.960013,000,600
12 Mar 20241.94001.99001.94001.98001.980017,345,200
11 Mar 20241.95001.97001.92001.94001.940014,542,116
08 Mar 20241.89001.96001.88001.95001.950019,319,799
07 Mar 20241.87001.92001.87001.88001.880010,257,378
06 Mar 20241.87001.89001.85001.88001.88009,092,200
05 Mar 20241.92001.92001.87001.88001.880012,893,778
04 Mar 20241.93001.94001.89001.92001.920010,552,100
01 Mar 20241.96001.96001.91001.94001.940012,792,200
29 Feb 20241.89001.96001.87001.96001.960015,724,900
28 Feb 20242.03002.06001.91001.92001.920027,921,201
27 Feb 20241.95002.04001.94002.02002.020022,037,121
26 Feb 20241.95001.98001.93001.96001.960018,371,500
23 Feb 20241.93001.95001.89001.95001.950015,032,749
22 Feb 20241.90001.93001.87001.92001.920011,919,600
21 Feb 20241.87001.95001.85001.90001.900017,473,117
20 Feb 20241.86001.88001.83001.88001.880012,287,017
19 Feb 20241.78001.87001.78001.86001.860019,351,309
08 Feb 20241.68001.78001.64001.78001.780022,873,532
07 Feb 20241.77001.79001.64001.68001.680029,850,286
06 Feb 20241.76001.81001.66001.78001.780026,283,600
05 Feb 20241.92001.94001.76001.77001.770023,767,520
02 Feb 20241.97002.06001.87001.96001.960023,053,014
01 Feb 20242.05002.08001.97002.00002.000020,171,400
31 Jan 20242.10002.15002.06002.07002.070017,459,100
30 Jan 20242.23002.25002.17002.18002.180010,713,100
29 Jan 20242.26002.28002.19002.22002.220013,620,100
26 Jan 20242.24002.28002.21002.25002.250016,990,000
25 Jan 20242.16002.22002.15002.22002.220013,318,200
24 Jan 20242.12002.17002.07002.17002.170017,174,080
23 Jan 20242.11002.14002.08002.12002.120014,041,200
22 Jan 20242.26002.26002.10002.13002.130019,297,500
19 Jan 20242.26002.30002.23002.27002.270010,867,900
18 Jan 20242.29002.30002.21002.26002.260017,349,700
17 Jan 20242.33002.38002.28002.30002.300016,644,600
16 Jan 20242.33002.36002.29002.34002.340011,805,400
15 Jan 20242.35002.37002.33002.34002.34009,297,200
12 Jan 20242.37002.43002.35002.36002.360016,493,221
11 Jan 20242.30002.41002.29002.37002.370018,988,540
10 Jan 20242.28002.32002.25002.30002.300012,629,700
09 Jan 20242.28002.30002.25002.28002.28009,447,000
08 Jan 20242.31002.32002.27002.27002.27009,949,684
05 Jan 20242.36002.37002.30002.31002.310012,485,600
04 Jan 20242.38002.38002.35002.37002.37006,844,400
03 Jan 20242.40002.42002.37002.39002.39009,703,500
02 Jan 20242.38002.42002.36002.40002.40009,519,713
29 Dec 20232.37002.39002.35002.38002.380010,192,366
28 Dec 20232.36002.40002.33002.38002.380012,300,402
27 Dec 20232.30002.38002.29002.36002.360016,653,602
26 Dec 20232.30002.34002.29002.29002.290010,573,311
25 Dec 20232.34002.34002.29002.30002.300010,926,000
22 Dec 20232.35002.38002.31002.33002.330013,700,900
21 Dec 20232.34002.36002.31002.35002.350013,792,200
20 Dec 20232.39002.39002.34002.35002.350011,696,805
19 Dec 20232.40002.41002.36002.39002.390012,401,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...