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:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 4.3900 | 4.4900 | 4.3500 | 4.4400 | 4.4400 | 22,909,825 |
| Jun 13, 2024 | 4.5000 | 4.5300 | 4.3500 | 4.4100 | 4.4100 | 23,057,540 |
| Jun 12, 2024 | 4.7500 | 4.8200 | 4.4800 | 4.5200 | 4.5200 | 20,132,782 |
| Jun 11, 2024 | 4.8200 | 4.8200 | 4.7100 | 4.7500 | 4.7500 | 4,568,049 |
| Jun 07, 2024 | 4.6700 | 4.8400 | 4.6700 | 4.8300 | 4.8300 | 7,583,845 |
| Jun 06, 2024 | 4.7800 | 4.8500 | 4.6100 | 4.6600 | 4.6600 | 8,423,551 |
| Jun 05, 2024 | 4.8200 | 4.8900 | 4.7700 | 4.7900 | 4.7900 | 6,167,150 |
| Jun 04, 2024 | 4.9300 | 4.9400 | 4.8500 | 4.9100 | 4.9100 | 6,033,900 |
| Jun 03, 2024 | 5.1300 | 5.1400 | 4.8500 | 4.9100 | 4.9100 | 10,366,250 |
| May 31, 2024 | 5.0000 | 5.1300 | 4.9700 | 5.0800 | 5.0800 | 6,928,382 |
| May 30, 2024 | 5.0200 | 5.1200 | 4.9800 | 5.0200 | 5.0200 | 6,334,900 |
| May 29, 2024 | 5.0000 | 5.0700 | 4.9600 | 5.0300 | 5.0300 | 5,360,306 |
| May 29, 2024 | 0.2 Dividend | |||||
| May 28, 2024 | 5.2300 | 5.2600 | 5.1400 | 5.1500 | 4.9500 | 5,778,200 |
| May 27, 2024 | 5.2400 | 5.2600 | 5.1500 | 5.2400 | 5.0365 | 5,801,087 |
| May 24, 2024 | 5.2100 | 5.3100 | 5.2000 | 5.2300 | 5.0269 | 4,534,135 |
| May 23, 2024 | 5.3400 | 5.3500 | 5.2000 | 5.2200 | 5.0173 | 6,205,100 |
| May 22, 2024 | 5.3400 | 5.4000 | 5.3300 | 5.3400 | 5.1326 | 3,863,900 |
| May 21, 2024 | 5.4100 | 5.4100 | 5.3200 | 5.3400 | 5.1326 | 5,506,022 |
| May 20, 2024 | 5.4300 | 5.4700 | 5.4000 | 5.4100 | 5.1999 | 6,412,715 |
| May 17, 2024 | 5.3200 | 5.4100 | 5.3000 | 5.3900 | 5.1807 | 6,757,551 |
| May 16, 2024 | 5.3300 | 5.4800 | 5.2900 | 5.3200 | 5.1134 | 7,364,050 |
| May 15, 2024 | 5.3100 | 5.3500 | 5.2600 | 5.2800 | 5.0750 | 6,052,200 |
| May 14, 2024 | 5.2700 | 5.3700 | 5.2600 | 5.3100 | 5.1038 | 4,855,087 |
| May 13, 2024 | 5.3300 | 5.3400 | 5.2500 | 5.2700 | 5.0653 | 7,581,550 |
| May 10, 2024 | 5.4100 | 5.4700 | 5.3400 | 5.3600 | 5.1518 | 8,322,440 |
| May 09, 2024 | 5.4100 | 5.5100 | 5.4000 | 5.4200 | 5.2095 | 7,206,845 |
| May 08, 2024 | 5.4700 | 5.5000 | 5.3700 | 5.3900 | 5.1807 | 6,766,300 |
| May 07, 2024 | 5.4200 | 5.5100 | 5.3300 | 5.4800 | 5.2672 | 9,399,406 |
| May 06, 2024 | 5.3000 | 5.4400 | 5.2700 | 5.4300 | 5.2191 | 11,912,553 |
| Apr 30, 2024 | 5.1700 | 5.2700 | 5.1700 | 5.2300 | 5.0269 | 6,625,050 |
| Apr 29, 2024 | 5.0700 | 5.2200 | 5.0600 | 5.2000 | 4.9981 | 10,518,500 |
| Apr 26, 2024 | 5.0300 | 5.0900 | 5.0100 | 5.0800 | 4.8827 | 10,682,274 |
| Apr 25, 2024 | 4.8900 | 5.1300 | 4.8700 | 5.1200 | 4.9212 | 12,720,667 |
| Apr 24, 2024 | 4.8200 | 4.8700 | 4.7900 | 4.8600 | 4.6713 | 5,220,085 |
| Apr 23, 2024 | 4.9000 | 4.9300 | 4.8100 | 4.8200 | 4.6328 | 5,657,122 |
| Apr 22, 2024 | 4.9700 | 4.9800 | 4.8400 | 4.8800 | 4.6905 | 6,422,674 |
| Apr 19, 2024 | 4.9100 | 5.0400 | 4.8600 | 4.9400 | 4.7482 | 9,870,530 |
| Apr 18, 2024 | 4.9200 | 5.0000 | 4.8300 | 4.9200 | 4.7289 | 8,590,774 |
| Apr 17, 2024 | 4.8100 | 4.9900 | 4.8100 | 4.9500 | 4.7578 | 9,074,195 |
| Apr 16, 2024 | 4.9800 | 5.0600 | 4.7500 | 4.7600 | 4.5751 | 13,024,639 |
| Apr 15, 2024 | 5.2600 | 5.2800 | 4.9600 | 5.0200 | 4.8250 | 17,707,401 |
| Apr 12, 2024 | 5.1300 | 5.3700 | 5.0900 | 5.2900 | 5.0846 | 15,524,784 |
| Apr 11, 2024 | 5.1700 | 5.2500 | 5.1200 | 5.1600 | 4.9596 | 6,920,135 |
| Apr 10, 2024 | 5.2800 | 5.3200 | 5.1400 | 5.2100 | 5.0077 | 6,510,419 |
| Apr 09, 2024 | 5.2200 | 5.3000 | 5.1900 | 5.2900 | 5.0846 | 7,910,600 |
| Apr 08, 2024 | 5.3300 | 5.3400 | 5.2100 | 5.2100 | 5.0077 | 6,958,000 |
| Apr 03, 2024 | 5.2400 | 5.3300 | 5.2300 | 5.3100 | 5.1038 | 6,524,200 |
| Apr 02, 2024 | 5.1900 | 5.3000 | 5.1800 | 5.2800 | 5.0750 | 9,270,784 |
| Apr 01, 2024 | 5.1000 | 5.2000 | 5.1000 | 5.1900 | 4.9884 | 5,962,174 |
| Mar 29, 2024 | 4.9500 | 5.1000 | 4.9500 | 5.1000 | 4.9019 | 4,069,592 |
| Mar 28, 2024 | 4.9000 | 5.0400 | 4.9000 | 4.9700 | 4.7770 | 5,779,550 |
| Mar 27, 2024 | 5.0300 | 5.0600 | 4.9300 | 4.9300 | 4.7385 | 5,894,800 |
| Mar 26, 2024 | 5.0100 | 5.0900 | 4.9100 | 5.0300 | 4.8347 | 6,520,550 |
| Mar 25, 2024 | 5.1400 | 5.1700 | 5.0200 | 5.0300 | 4.8347 | 5,260,936 |
| Mar 22, 2024 | 5.2400 | 5.2900 | 5.1000 | 5.1400 | 4.9404 | 6,810,150 |
| Mar 21, 2024 | 5.2300 | 5.2900 | 5.2000 | 5.2400 | 5.0365 | 6,709,156 |
| Mar 20, 2024 | 5.2100 | 5.2400 | 5.1700 | 5.2300 | 5.0269 | 4,387,900 |
| Mar 19, 2024 | 5.2500 | 5.2700 | 5.2000 | 5.2100 | 5.0077 | 5,618,700 |
| Mar 18, 2024 | 5.2300 | 5.2700 | 5.2000 | 5.2500 | 5.0461 | 6,350,684 |
| Mar 15, 2024 | 5.1200 | 5.2400 | 5.1200 | 5.2400 | 5.0365 | 6,382,700 |
| Mar 14, 2024 | 5.2000 | 5.2700 | 5.1200 | 5.1600 | 4.9596 | 7,030,872 |
| Mar 13, 2024 | 5.1400 | 5.3100 | 5.1000 | 5.2500 | 5.0461 | 12,343,715 |
| Mar 12, 2024 | 5.0800 | 5.1800 | 5.0200 | 5.1400 | 4.9404 | 11,636,925 |
| Mar 11, 2024 | 5.1400 | 5.2000 | 5.0000 | 5.0700 | 4.8731 | 14,883,543 |
| Mar 08, 2024 | 5.2400 | 5.3800 | 5.1600 | 5.1700 | 4.9692 | 21,561,500 |
| Mar 07, 2024 | 5.1200 | 5.3400 | 5.1100 | 5.2400 | 5.0365 | 23,282,385 |
| Mar 06, 2024 | 4.8300 | 5.1400 | 4.8300 | 5.0800 | 4.8827 | 18,476,530 |
| Mar 05, 2024 | 4.9100 | 4.9400 | 4.8400 | 4.8500 | 4.6617 | 7,173,248 |
| Mar 04, 2024 | 5.0000 | 5.0200 | 4.9100 | 4.9400 | 4.7482 | 8,807,302 |
| Mar 01, 2024 | 5.0800 | 5.0800 | 4.9500 | 5.0000 | 4.8058 | 10,051,074 |
| Feb 29, 2024 | 4.8200 | 5.0300 | 4.8200 | 5.0300 | 4.8347 | 10,193,321 |
| Feb 28, 2024 | 5.0800 | 5.2700 | 4.8400 | 4.8400 | 4.6520 | 14,590,453 |
| Feb 27, 2024 | 4.9200 | 5.0800 | 4.8800 | 5.0800 | 4.8827 | 12,125,036 |
| Feb 26, 2024 | 4.8400 | 4.9700 | 4.8100 | 4.8900 | 4.7001 | 12,073,800 |
| Feb 23, 2024 | 4.8400 | 4.8700 | 4.7300 | 4.8400 | 4.6520 | 11,138,535 |
| Feb 22, 2024 | 4.6400 | 4.8800 | 4.6100 | 4.8200 | 4.6328 | 15,250,012 |
| Feb 21, 2024 | 4.5100 | 4.7700 | 4.4600 | 4.6300 | 4.4502 | 13,809,242 |
| Feb 20, 2024 | 4.6000 | 4.6000 | 4.4800 | 4.5400 | 4.3637 | 10,907,501 |
| Feb 19, 2024 | 4.6600 | 4.7000 | 4.4800 | 4.6100 | 4.4310 | 17,407,756 |
| Feb 08, 2024 | 4.3500 | 4.7900 | 4.3200 | 4.6500 | 4.4694 | 21,669,801 |
| Feb 07, 2024 | 4.2800 | 4.4500 | 4.1700 | 4.3500 | 4.1811 | 19,074,811 |
| Feb 06, 2024 | 4.0000 | 4.3500 | 3.8500 | 4.2300 | 4.0657 | 19,453,500 |
| Feb 05, 2024 | 4.5300 | 4.5300 | 4.1000 | 4.1000 | 3.9408 | 17,449,250 |
| Feb 02, 2024 | 4.8300 | 4.8600 | 4.3900 | 4.5600 | 4.3829 | 14,339,026 |
| Feb 01, 2024 | 4.8600 | 4.9400 | 4.7100 | 4.8500 | 4.6617 | 10,234,400 |
| Jan 31, 2024 | 5.0500 | 5.1000 | 4.8500 | 4.8800 | 4.6905 | 9,900,538 |
| Jan 30, 2024 | 5.2800 | 5.2900 | 5.0600 | 5.1100 | 4.9116 | 9,228,600 |
| Jan 29, 2024 | 5.4100 | 5.4200 | 5.2300 | 5.2800 | 5.0750 | 7,190,650 |
| Jan 26, 2024 | 5.4000 | 5.4800 | 5.3600 | 5.4000 | 5.1903 | 8,239,600 |
| Jan 25, 2024 | 5.0900 | 5.3700 | 5.0700 | 5.3500 | 5.1422 | 10,983,906 |
| Jan 24, 2024 | 4.9400 | 5.1000 | 4.8600 | 5.1000 | 4.9019 | 10,346,675 |
| Jan 23, 2024 | 5.0000 | 5.0000 | 4.8400 | 4.9200 | 4.7289 | 9,010,800 |
| Jan 22, 2024 | 5.2800 | 5.2800 | 4.9000 | 4.9900 | 4.7962 | 10,393,550 |
| Jan 19, 2024 | 5.2800 | 5.3400 | 5.2400 | 5.2900 | 5.0846 | 6,263,080 |
| Jan 18, 2024 | 5.4200 | 5.4200 | 5.1200 | 5.3000 | 5.0942 | 12,158,600 |
| Jan 17, 2024 | 5.5700 | 5.5700 | 5.4300 | 5.4600 | 5.2480 | 4,302,000 |
| Jan 16, 2024 | 5.6100 | 5.6400 | 5.4900 | 5.5700 | 5.3537 | 5,566,553 |
| Jan 15, 2024 | 5.6500 | 5.6600 | 5.5700 | 5.6300 | 5.4114 | 5,006,377 |
| Jan 12, 2024 | 5.6300 | 5.7200 | 5.5900 | 5.6700 | 5.4498 | 6,671,817 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.