HUANLEJIA Food Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.930	12.470	11.830	12.410	11.758	2,426,600
2024-01-24	11.940	12.270	11.580	11.950	11.322	2,653,200
2024-01-23	12.130	12.130	11.710	11.940	11.312	2,220,381
2024-01-22	13.140	13.140	12.050	12.100	11.464	2,808,481
2024-01-19	13.050	13.300	12.950	13.040	12.355	1,682,139
2024-01-18	13.360	13.360	12.620	13.000	12.317	2,621,857
2024-01-17	13.850	13.880	13.340	13.370	12.667	1,597,000
2024-01-16	13.870	13.980	13.650	13.890	13.160	1,786,100
2024-01-15	13.830	13.830	13.830	13.830	13.103	0
2024-01-12	13.630	14.030	13.630	13.830	13.103	1,676,200
2024-01-11	13.700	13.810	13.400	13.750	13.027	1,730,200
2024-01-10	13.400	13.680	13.220	13.600	12.885	2,076,700
2024-01-09	13.370	13.630	13.290	13.450	12.743	1,496,200
2024-01-08	13.510	13.610	13.300	13.300	12.601	1,204,400
2024-01-05	13.800	13.900	13.450	13.510	12.800	1,543,400
2024-01-04	13.830	13.910	13.760	13.880	13.150	1,130,258
2024-01-03	13.950	13.990	13.810	13.840	13.113	1,705,000
2024-01-02	13.960	14.030	13.800	13.870	13.141	1,590,185
2023-12-29	13.900	14.040	13.810	13.970	13.236	1,593,249
2023-12-28	13.950	14.050	13.740	13.920	13.188	1,477,700
2023-12-27	13.720	14.050	13.580	14.020	13.283	1,332,070
2023-12-26	13.860	13.960	13.610	13.650	12.933	1,391,243
2023-12-25	13.980	14.000	13.650	13.760	13.037	1,290,357
2023-12-22	14.240	14.240	13.900	13.980	13.245	1,587,300
2023-12-21	13.890	14.190	13.780	14.190	13.444	1,878,600
2023-12-20	14.190	14.230	13.880	13.900	13.169	1,393,532
2023-12-19	14.110	14.190	14.000	14.190	13.444	1,091,521
2023-12-18	14.250	14.250	14.020	14.110	13.368	1,644,800
2023-12-15	14.390	14.450	14.160	14.300	13.548	2,383,500
2023-12-14	14.300	14.480	14.250	14.300	13.548	1,903,458
2023-12-13	14.500	14.540	14.190	14.220	13.473	2,189,479
2023-12-12	14.430	14.620	14.340	14.500	13.738	2,295,306
2023-12-11	14.160	14.470	13.900	14.440	13.681	3,393,667
2023-12-08	14.420	14.500	14.250	14.290	13.539	4,319,041
2023-12-07	14.300	14.550	14.200	14.470	13.709	6,212,808
2023-12-06	14.690	15.080	14.400	14.490	13.728	11,411,725
2023-12-05	14.520	15.670	14.400	14.740	13.965	15,161,174
2023-12-04	14.380	14.580	14.210	14.540	13.776	4,652,900
2023-12-01	14.340	14.720	14.250	14.510	13.747	4,797,520
2023-11-30	14.080	14.420	13.750	14.370	13.615	4,444,615
2023-11-29	14.090	14.680	13.960	14.280	13.529	5,529,500
2023-11-28	13.950	14.150	13.910	14.060	13.321	1,511,641
2023-11-27	14.020	14.160	13.940	14.010	13.274	2,334,099
2023-11-24	14.050	14.150	13.910	14.070	13.330	1,977,600
2023-11-23	13.990	14.120	13.900	14.070	13.330	1,713,900
2023-11-22	13.890	14.100	13.820	13.970	13.236	2,260,185
2023-11-21	13.980	14.030	13.850	13.890	13.160	1,741,028
2023-11-20	13.780	13.970	13.620	13.940	13.207	1,965,673
2023-11-17	13.560	13.780	13.530	13.670	12.951	1,926,973
2023-11-16	13.740	13.750	13.510	13.550	12.838	1,732,187
2023-11-15	13.550	13.770	13.500	13.730	13.008	3,122,256
2023-11-14	13.490	13.490	13.360	13.490	12.781	1,391,434
2023-11-13	13.420	13.540	13.320	13.410	12.705	1,608,668
2023-11-10	13.370	13.450	13.250	13.400	12.696	1,164,459
2023-11-09	13.480	13.540	13.300	13.430	12.724	1,354,824
2023-11-08	13.470	13.570	13.390	13.490	12.781	1,226,627
2023-11-07	13.470	13.530	13.350	13.460	12.752	1,307,223
2023-11-06	13.550	13.570	13.350	13.500	12.790	2,243,823
2023-11-03	13.430	13.640	13.400	13.490	12.781	1,962,628
2023-11-02	13.460	13.620	13.380	13.450	12.743	2,615,700

← NewerPage 12 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.