UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.53 +0.42 (+0.54%) GOLD FUTURES
2,310.40 +1.80 (+0.08%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,132.28 +217.12 (+0.43%)
Anhui Huilong Agricultural Means of Production Co.,Ltd. (002556.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.17 | 5.27 | 5.17 | 5.23 | 5.23 | 6,625,050 |
| 29 Apr 2024 | 5.07 | 5.22 | 5.06 | 5.20 | 5.20 | 10,518,500 |
| 26 Apr 2024 | 5.03 | 5.09 | 5.01 | 5.08 | 5.08 | 10,682,274 |
| 25 Apr 2024 | 4.89 | 5.13 | 4.87 | 5.12 | 5.12 | 12,720,667 |
| 24 Apr 2024 | 4.82 | 4.87 | 4.79 | 4.86 | 4.86 | 5,220,085 |
| 23 Apr 2024 | 4.90 | 4.93 | 4.81 | 4.82 | 4.82 | 5,657,122 |
| 22 Apr 2024 | 4.97 | 4.98 | 4.84 | 4.88 | 4.88 | 6,422,674 |
| 19 Apr 2024 | 4.91 | 5.04 | 4.86 | 4.94 | 4.94 | 9,870,530 |
| 18 Apr 2024 | 4.92 | 5.00 | 4.83 | 4.92 | 4.92 | 8,590,774 |
| 17 Apr 2024 | 4.81 | 4.99 | 4.81 | 4.95 | 4.95 | 9,074,195 |
| 16 Apr 2024 | 4.98 | 5.06 | 4.75 | 4.76 | 4.76 | 13,024,639 |
| 15 Apr 2024 | 5.26 | 5.28 | 4.96 | 5.02 | 5.02 | 17,707,401 |
| 12 Apr 2024 | 5.13 | 5.37 | 5.09 | 5.29 | 5.29 | 15,524,784 |
| 11 Apr 2024 | 5.17 | 5.25 | 5.12 | 5.16 | 5.16 | 6,920,135 |
| 10 Apr 2024 | 5.28 | 5.32 | 5.14 | 5.21 | 5.21 | 6,510,419 |
| 09 Apr 2024 | 5.22 | 5.30 | 5.19 | 5.29 | 5.29 | 7,910,600 |
| 08 Apr 2024 | 5.33 | 5.34 | 5.21 | 5.21 | 5.21 | 6,958,000 |
| 03 Apr 2024 | 5.24 | 5.33 | 5.23 | 5.31 | 5.31 | 6,524,200 |
| 02 Apr 2024 | 5.19 | 5.30 | 5.18 | 5.28 | 5.28 | 9,270,784 |
| 01 Apr 2024 | 5.10 | 5.20 | 5.10 | 5.19 | 5.19 | 5,962,174 |
| 29 Mar 2024 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | 4,069,592 |
| 28 Mar 2024 | 4.90 | 5.04 | 4.90 | 4.97 | 4.97 | 5,779,550 |
| 27 Mar 2024 | 5.03 | 5.06 | 4.93 | 4.93 | 4.93 | 5,894,800 |
| 26 Mar 2024 | 5.01 | 5.09 | 4.91 | 5.03 | 5.03 | 6,520,550 |
| 25 Mar 2024 | 5.14 | 5.17 | 5.02 | 5.03 | 5.03 | 5,260,936 |
| 22 Mar 2024 | 5.24 | 5.29 | 5.10 | 5.14 | 5.14 | 6,810,150 |
| 21 Mar 2024 | 5.23 | 5.29 | 5.20 | 5.24 | 5.24 | 6,709,156 |
| 20 Mar 2024 | 5.21 | 5.24 | 5.17 | 5.23 | 5.23 | 4,387,900 |
| 19 Mar 2024 | 5.25 | 5.27 | 5.20 | 5.21 | 5.21 | 5,618,700 |
| 18 Mar 2024 | 5.23 | 5.27 | 5.20 | 5.25 | 5.25 | 6,350,684 |
| 15 Mar 2024 | 5.12 | 5.24 | 5.12 | 5.24 | 5.24 | 6,382,700 |
| 14 Mar 2024 | 5.20 | 5.27 | 5.12 | 5.16 | 5.16 | 7,030,872 |
| 13 Mar 2024 | 5.14 | 5.31 | 5.10 | 5.25 | 5.25 | 12,343,715 |
| 12 Mar 2024 | 5.08 | 5.18 | 5.02 | 5.14 | 5.14 | 11,636,925 |
| 11 Mar 2024 | 5.14 | 5.20 | 5.00 | 5.07 | 5.07 | 14,883,543 |
| 08 Mar 2024 | 5.24 | 5.38 | 5.16 | 5.17 | 5.17 | 21,561,500 |
| 07 Mar 2024 | 5.12 | 5.34 | 5.11 | 5.24 | 5.24 | 23,282,385 |
| 06 Mar 2024 | 4.83 | 5.14 | 4.83 | 5.08 | 5.08 | 18,476,530 |
| 05 Mar 2024 | 4.91 | 4.94 | 4.84 | 4.85 | 4.85 | 7,173,248 |
| 04 Mar 2024 | 5.00 | 5.02 | 4.91 | 4.94 | 4.94 | 8,807,302 |
| 01 Mar 2024 | 5.08 | 5.08 | 4.95 | 5.00 | 5.00 | 10,051,074 |
| 29 Feb 2024 | 4.82 | 5.03 | 4.82 | 5.03 | 5.03 | 10,193,321 |
| 28 Feb 2024 | 5.08 | 5.27 | 4.84 | 4.84 | 4.84 | 14,590,453 |
| 27 Feb 2024 | 4.92 | 5.08 | 4.88 | 5.08 | 5.08 | 12,125,036 |
| 26 Feb 2024 | 4.84 | 4.97 | 4.81 | 4.89 | 4.89 | 12,073,800 |
| 23 Feb 2024 | 4.84 | 4.87 | 4.73 | 4.84 | 4.84 | 11,138,535 |
| 22 Feb 2024 | 4.64 | 4.88 | 4.61 | 4.82 | 4.82 | 15,250,012 |
| 21 Feb 2024 | 4.51 | 4.77 | 4.46 | 4.63 | 4.63 | 13,809,242 |
| 20 Feb 2024 | 4.60 | 4.60 | 4.48 | 4.54 | 4.54 | 10,907,501 |
| 19 Feb 2024 | 4.66 | 4.70 | 4.48 | 4.61 | 4.61 | 17,407,756 |
| 08 Feb 2024 | 4.35 | 4.79 | 4.32 | 4.65 | 4.65 | 21,669,801 |
| 07 Feb 2024 | 4.28 | 4.45 | 4.17 | 4.35 | 4.35 | 19,074,811 |
| 06 Feb 2024 | 4.00 | 4.35 | 3.85 | 4.23 | 4.23 | 19,453,500 |
| 05 Feb 2024 | 4.53 | 4.53 | 4.10 | 4.10 | 4.10 | 17,449,250 |
| 02 Feb 2024 | 4.83 | 4.86 | 4.39 | 4.56 | 4.56 | 14,339,026 |
| 01 Feb 2024 | 4.86 | 4.94 | 4.71 | 4.85 | 4.85 | 10,234,400 |
| 31 Jan 2024 | 5.05 | 5.10 | 4.85 | 4.88 | 4.88 | 9,900,538 |
| 30 Jan 2024 | 5.28 | 5.29 | 5.06 | 5.11 | 5.11 | 9,228,600 |
| 29 Jan 2024 | 5.41 | 5.42 | 5.23 | 5.28 | 5.28 | 7,190,650 |
| 26 Jan 2024 | 5.40 | 5.48 | 5.36 | 5.40 | 5.40 | 8,239,600 |
| 25 Jan 2024 | 5.09 | 5.37 | 5.07 | 5.35 | 5.35 | 10,983,906 |
| 24 Jan 2024 | 4.94 | 5.10 | 4.86 | 5.10 | 5.10 | 10,346,675 |
| 23 Jan 2024 | 5.00 | 5.00 | 4.84 | 4.92 | 4.92 | 9,010,800 |
| 22 Jan 2024 | 5.28 | 5.28 | 4.90 | 4.99 | 4.99 | 10,393,550 |
| 19 Jan 2024 | 5.28 | 5.34 | 5.24 | 5.29 | 5.29 | 6,263,080 |
| 18 Jan 2024 | 5.42 | 5.42 | 5.12 | 5.30 | 5.30 | 12,158,600 |
| 17 Jan 2024 | 5.57 | 5.57 | 5.43 | 5.46 | 5.46 | 4,302,000 |
| 16 Jan 2024 | 5.61 | 5.64 | 5.49 | 5.57 | 5.57 | 5,566,553 |
| 15 Jan 2024 | 5.65 | 5.66 | 5.57 | 5.63 | 5.63 | 5,006,377 |
| 12 Jan 2024 | 5.63 | 5.72 | 5.59 | 5.67 | 5.67 | 6,671,817 |
| 11 Jan 2024 | 5.54 | 5.63 | 5.52 | 5.63 | 5.63 | 6,723,450 |
| 10 Jan 2024 | 5.49 | 5.61 | 5.43 | 5.58 | 5.58 | 6,776,592 |
| 09 Jan 2024 | 5.53 | 5.59 | 5.45 | 5.54 | 5.54 | 7,973,467 |
| 08 Jan 2024 | 5.67 | 5.70 | 5.52 | 5.59 | 5.59 | 7,772,100 |
| 05 Jan 2024 | 5.86 | 5.86 | 5.68 | 5.72 | 5.72 | 8,740,198 |
| 04 Jan 2024 | 5.91 | 6.04 | 5.88 | 5.89 | 5.89 | 12,984,222 |
| 03 Jan 2024 | 5.84 | 5.92 | 5.81 | 5.90 | 5.90 | 4,053,700 |
| 02 Jan 2024 | 5.87 | 5.92 | 5.85 | 5.86 | 5.86 | 5,489,632 |
| 29 Dec 2023 | 5.80 | 5.88 | 5.80 | 5.88 | 5.88 | 5,714,300 |
| 28 Dec 2023 | 5.68 | 5.83 | 5.65 | 5.83 | 5.83 | 7,419,843 |
| 27 Dec 2023 | 5.69 | 5.71 | 5.59 | 5.70 | 5.70 | 5,032,450 |
| 26 Dec 2023 | 5.76 | 5.80 | 5.66 | 5.72 | 5.72 | 5,953,500 |
| 25 Dec 2023 | 5.81 | 5.83 | 5.72 | 5.76 | 5.76 | 4,643,800 |
| 22 Dec 2023 | 5.84 | 5.87 | 5.74 | 5.85 | 5.85 | 4,895,800 |
| 21 Dec 2023 | 5.80 | 5.90 | 5.70 | 5.85 | 5.85 | 7,227,730 |
| 20 Dec 2023 | 5.91 | 5.96 | 5.80 | 5.80 | 5.80 | 6,332,272 |
| 19 Dec 2023 | 5.96 | 5.96 | 5.85 | 5.92 | 5.92 | 5,299,700 |
| 18 Dec 2023 | 5.98 | 5.98 | 5.85 | 5.98 | 5.98 | 5,493,900 |
| 15 Dec 2023 | 5.98 | 6.02 | 5.95 | 5.99 | 5.99 | 6,622,820 |
| 14 Dec 2023 | 5.95 | 6.01 | 5.93 | 5.97 | 5.97 | 3,436,620 |
| 13 Dec 2023 | 6.00 | 6.02 | 5.93 | 5.94 | 5.94 | 4,396,000 |
| 12 Dec 2023 | 5.98 | 6.00 | 5.94 | 6.00 | 6.00 | 3,312,143 |
| 11 Dec 2023 | 5.91 | 6.00 | 5.83 | 5.97 | 5.97 | 5,949,837 |
| 08 Dec 2023 | 6.03 | 6.03 | 5.89 | 5.95 | 5.95 | 8,331,300 |
| 07 Dec 2023 | 6.04 | 6.06 | 5.97 | 6.02 | 6.02 | 3,945,350 |
| 06 Dec 2023 | 5.94 | 6.10 | 5.92 | 6.07 | 6.07 | 8,330,407 |
| 05 Dec 2023 | 6.04 | 6.05 | 5.93 | 6.00 | 6.00 | 6,474,000 |
| 04 Dec 2023 | 6.17 | 6.17 | 6.03 | 6.07 | 6.07 | 6,568,900 |
| 01 Dec 2023 | 6.15 | 6.18 | 6.12 | 6.12 | 6.12 | 5,268,226 |
| 30 Nov 2023 | 6.19 | 6.19 | 6.07 | 6.18 | 6.18 | 6,635,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.