HUANLEJIA Food Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.060	15.790	14.980	15.700	15.209	5,378,102
2024-04-29	14.720	15.300	14.450	15.140	14.667	4,496,920
2024-04-26	14.740	14.930	14.070	14.840	14.376	5,431,971
2024-04-25	15.200	15.300	14.940	15.040	14.570	2,549,423
2024-04-24	15.410	15.470	15.080	15.470	14.657	2,198,023
2024-04-23	15.200	15.460	15.130	15.360	14.553	2,316,715
2024-04-22	14.970	15.500	14.720	15.160	14.363	3,136,162
2024-04-19	15.150	15.180	14.840	14.980	14.193	1,998,150
2024-04-18	14.860	15.220	14.510	15.060	14.268	2,812,300
2024-04-17	14.280	14.830	14.170	14.800	14.022	3,112,956
2024-04-16	14.870	14.940	14.150	14.160	13.416	3,944,150
2024-04-15	15.100	15.400	14.560	14.880	14.098	3,941,162
2024-04-12	15.120	15.420	15.060	15.230	14.429	1,954,800
2024-04-11	15.150	15.480	14.920	15.180	14.382	2,028,800
2024-04-10	15.500	15.600	15.100	15.150	14.354	2,745,630
2024-04-09	15.500	15.630	15.140	15.500	14.685	2,992,662
2024-04-08	15.920	15.920	15.460	15.490	14.676	3,173,966
2024-04-03	15.740	15.990	15.620	15.870	15.036	3,203,626
2024-04-02	15.790	15.900	15.520	15.690	14.865	3,304,231
2024-04-01	15.510	15.840	15.320	15.790	14.960	3,978,146
2024-03-29	15.620	15.770	15.450	15.500	14.685	1,848,617
2024-03-28	15.470	15.800	15.100	15.520	14.704	5,448,875
2024-03-27	15.380	16.290	15.270	15.700	14.875	8,640,151
2024-03-26	14.840	15.070	14.700	15.000	14.212	3,507,345
2024-03-25	15.050	15.250	14.730	14.760	13.984	2,460,991
2024-03-22	15.100	15.190	14.850	15.050	14.259	2,403,583
2024-03-21	15.200	15.360	15.010	15.140	14.344	2,693,079
2024-03-20	15.340	15.410	14.920	15.260	14.458	4,298,903
2024-03-19	14.810	15.590	14.760	15.440	14.628	5,716,272
2024-03-18	14.680	14.880	14.550	14.810	14.032	2,073,227
2024-03-15	14.600	14.760	14.450	14.660	13.889	2,024,938
2024-03-14	14.520	14.780	14.420	14.590	13.823	2,593,300
2024-03-13	14.620	14.840	14.500	14.600	13.833	3,255,310
2024-03-12	14.480	14.750	14.360	14.750	13.975	3,096,902
2024-03-11	14.060	14.530	14.050	14.460	13.700	3,095,034
2024-03-08	14.250	14.390	14.000	14.150	13.406	3,145,874
2024-03-07	14.200	14.560	14.150	14.340	13.586	3,602,508
2024-03-06	14.220	14.360	14.010	14.220	13.473	3,287,040
2024-03-05	13.820	14.380	13.780	14.310	13.558	5,321,380
2024-03-04	13.690	14.040	13.400	14.010	13.274	4,352,874
2024-03-01	13.570	13.690	13.240	13.690	12.970	4,360,626
2024-02-29	13.070	13.480	12.960	13.460	12.752	5,667,389
2024-02-28	13.740	13.780	13.230	13.250	12.554	6,474,968
2024-02-27	13.510	13.720	13.340	13.630	12.914	4,312,700
2024-02-26	13.670	13.760	13.310	13.470	12.762	5,025,527
2024-02-23	13.480	13.740	13.120	13.610	12.895	7,373,172
2024-02-22	13.310	13.480	13.090	13.430	12.724	6,299,528
2024-02-21	12.940	13.770	12.890	13.400	12.696	8,221,573
2024-02-20	12.600	13.230	12.480	13.060	12.374	10,453,319
2024-02-19	11.970	12.860	11.890	12.720	12.051	12,607,835
2024-02-08	11.810	12.570	11.460	12.300	11.653	16,762,383
2024-02-07	11.320	11.320	10.450	10.560	10.005	13,751,971
2024-02-06	10.300	11.620	10.210	11.410	10.810	16,204,572
2024-02-05	13.000	13.000	10.760	10.900	10.327	19,866,877
2024-02-02	12.100	13.970	11.880	13.450	12.743	25,173,302
2024-02-01	11.580	12.380	11.300	11.640	11.028	8,706,302
2024-01-31	11.500	11.570	10.820	11.010	10.431	3,476,200
2024-01-30	11.950	11.950	11.450	11.520	10.914	2,229,900
2024-01-29	12.290	12.330	11.800	11.850	11.227	2,184,800
2024-01-26	12.400	12.640	12.160	12.290	11.644	2,405,700

← NewerPage 11 of 21 · 1,212 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.