HUANLEJIA Food Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.830	11.150	10.630	10.670	10.336	2,581,025
2024-07-26	10.760	10.870	10.690	10.820	10.482	1,129,899
2024-07-25	10.680	10.940	10.560	10.760	10.424	1,543,668
2024-07-24	10.810	10.990	10.600	10.750	10.414	1,844,969
2024-07-23	11.000	11.120	10.740	10.740	10.404	1,728,097
2024-07-22	11.310	11.330	10.930	11.110	10.763	1,734,199
2024-07-19	11.330	11.410	11.160	11.250	10.898	1,570,967
2024-07-18	11.300	11.420	11.080	11.400	11.043	1,194,700
2024-07-17	11.390	11.390	11.100	11.330	10.976	1,437,819
2024-07-16	11.580	11.620	11.200	11.310	10.956	1,464,598
2024-07-15	11.920	11.920	11.480	11.500	11.140	1,091,703
2024-07-12	11.740	11.940	11.660	11.810	11.441	1,315,442
2024-07-11	11.700	11.870	11.480	11.770	11.402	1,277,702
2024-07-10	11.250	11.620	11.060	11.440	11.082	2,001,997
2024-07-09	11.210	11.530	11.150	11.230	10.879	2,599,400
2024-07-08	11.610	11.640	11.250	11.300	10.947	1,171,600
2024-07-05	11.530	11.800	11.420	11.670	11.305	1,293,200
2024-07-04	11.810	11.860	11.450	11.530	11.169	1,686,069
2024-07-03	11.970	12.140	11.830	11.870	11.499	1,840,400
2024-07-02	11.890	12.110	11.860	11.930	11.557	1,012,330
2024-07-01	11.830	12.020	11.720	11.970	11.596	1,204,297
2024-06-28	12.030	12.110	11.730	11.820	11.450	1,726,074
2024-06-27	12.290	12.290	11.980	12.030	11.654	1,335,200
2024-06-26	11.830	12.260	11.650	12.250	11.867	1,642,528
2024-06-25	11.680	11.940	11.660	11.820	11.450	1,518,200
2024-06-24	12.130	12.140	11.610	11.660	11.295	1,621,500
2024-06-21	12.080	12.300	12.060	12.130	11.751	1,033,200
2024-06-20	12.330	12.900	12.120	12.120	11.741	2,147,154
2024-06-19	12.550	12.650	12.320	12.330	11.944	1,033,298
2024-06-18	12.580	12.740	12.500	12.570	12.177	1,219,385
2024-06-17	12.790	12.950	12.570	12.620	12.225	1,417,091
2024-06-14	12.830	12.980	12.590	12.870	12.468	2,003,400
2024-06-13	13.420	13.420	12.880	12.940	12.535	1,452,366
2024-06-12	13.240	13.330	13.080	13.260	12.845	1,120,681
2024-06-11	13.030	13.250	12.960	13.130	12.719	1,621,739
2024-06-07	13.260	13.460	13.060	13.250	12.836	1,631,907
2024-06-06	13.510	13.640	12.960	13.130	12.719	3,668,328
2024-06-05	14.090	14.100	13.590	13.600	13.175	2,304,300
2024-06-04	14.150	14.170	13.930	14.050	13.611	1,773,889
2024-06-03	14.100	14.400	13.880	14.100	13.659	2,968,999
2024-05-31	14.200	14.200	13.960	13.990	13.552	1,503,900
2024-05-30	14.240	14.300	14.000	14.090	13.649	1,458,199
2024-05-29	14.010	14.240	13.900	14.200	13.756	2,370,600
2024-05-28	14.180	14.260	14.020	14.080	13.640	1,141,928
2024-05-27	13.970	14.290	13.890	14.290	13.843	1,448,850
2024-05-24	13.930	14.180	13.930	14.010	13.572	1,410,700
2024-05-23	14.290	14.310	13.940	14.030	13.591	1,717,200
2024-05-22	14.510	14.650	14.310	14.340	13.892	1,420,771
2024-05-21	14.530	14.710	14.260	14.600	14.143	1,989,298
2024-05-20	14.530	14.880	14.530	14.630	14.172	1,849,000
2024-05-17	14.590	14.820	14.430	14.620	14.163	2,491,799
2024-05-16	14.860	14.880	14.460	14.550	14.095	1,997,400
2024-05-15	15.210	15.210	14.840	14.840	14.376	1,557,528
2024-05-14	14.600	15.250	14.600	15.150	14.676	2,732,761
2024-05-13	15.000	15.000	14.600	14.600	14.143	2,795,000
2024-05-10	15.200	15.350	15.010	15.040	14.570	1,782,224
2024-05-09	15.100	15.450	15.100	15.260	14.783	2,177,499
2024-05-08	15.330	15.400	14.950	15.240	14.763	3,111,856
2024-05-07	15.570	15.620	15.170	15.420	14.938	4,003,279
2024-05-06	15.950	16.040	15.380	15.680	15.190	5,040,064

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	0.2000 CNY
2025-04-29	0.3000 CNY
2024-04-25	0.3400 CNY
2023-09-13	0.0500 CNY
2023-05-16	0.1200 CNY
2022-09-09	0.0900 CNY
2022-04-29	0.1000 CNY
2021-09-14	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.