HUANLEJIA Food Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.660	13.700	13.490	13.590	12.876	3,314,584
2023-10-31	13.520	13.540	13.280	13.470	12.762	3,020,389
2023-10-30	12.980	13.380	12.880	13.280	12.582	3,157,596
2023-10-27	12.550	13.110	12.440	12.990	12.307	3,873,619
2023-10-26	12.380	12.590	12.270	12.540	11.881	1,568,130
2023-10-25	12.430	12.560	12.350	12.450	11.796	1,474,630
2023-10-24	11.980	12.440	11.980	12.420	11.767	1,975,030
2023-10-23	12.120	12.270	11.910	11.970	11.341	1,498,628
2023-10-20	12.210	12.370	12.140	12.250	11.606	1,189,943
2023-10-19	12.330	12.510	12.250	12.270	11.625	1,345,550
2023-10-18	12.490	12.570	12.350	12.410	11.758	1,440,787
2023-10-17	12.420	12.580	12.390	12.550	11.890	1,342,500
2023-10-16	12.580	12.620	12.420	12.500	11.843	1,424,202
2023-10-13	12.900	12.900	12.560	12.620	11.957	1,823,200
2023-10-12	13.190	13.220	12.820	12.880	12.203	2,014,689
2023-10-11	13.070	13.230	12.950	13.090	12.402	1,831,863
2023-10-10	13.000	13.140	12.950	13.000	12.317	1,317,700
2023-10-09	13.360	13.360	12.910	12.990	12.307	2,035,000
2023-09-28	13.360	13.430	13.150	13.300	12.601	1,493,149
2023-09-27	13.120	13.410	13.110	13.360	12.658	1,280,790
2023-09-26	13.210	13.340	13.170	13.180	12.487	1,058,881
2023-09-25	13.350	13.360	13.180	13.260	12.563	1,556,500
2023-09-22	13.100	13.400	13.010	13.360	12.658	1,644,973
2023-09-21	13.340	13.480	13.080	13.100	12.411	2,202,115
2023-09-20	13.450	13.650	13.300	13.370	12.667	2,168,600
2023-09-19	13.760	13.990	13.460	13.510	12.800	3,054,309
2023-09-18	13.610	14.060	13.300	13.820	13.094	3,907,619
2023-09-15	13.490	13.790	13.370	13.700	12.980	3,070,327
2023-09-14	13.560	13.560	13.310	13.470	12.762	1,644,827
2023-09-13	13.600	13.740	13.390	13.510	12.800	1,898,200
2023-09-12	13.630	13.760	13.480	13.620	12.857	1,666,400
2023-09-11	13.580	13.770	13.480	13.630	12.866	2,271,800
2023-09-08	13.620	13.740	13.520	13.640	12.876	1,501,500
2023-09-07	13.780	13.930	13.630	13.630	12.866	2,021,900
2023-09-06	13.880	14.000	13.780	13.830	13.055	2,489,600
2023-09-05	14.110	14.190	13.870	13.940	13.159	3,143,742
2023-09-04	14.310	14.450	14.030	14.150	13.357	7,315,610
2023-09-01	14.060	15.060	14.030	14.430	13.621	10,297,764
2023-08-31	13.620	14.240	13.600	13.970	13.187	5,501,700
2023-08-30	13.470	13.850	13.330	13.720	12.951	4,869,926
2023-08-29	12.800	13.340	12.770	13.300	12.555	2,765,684
2023-08-28	13.520	13.690	12.800	12.810	12.092	3,292,031
2023-08-25	13.060	13.260	12.800	12.820	12.102	2,403,408
2023-08-24	12.940	13.270	12.800	13.160	12.422	2,581,520
2023-08-23	13.120	13.140	12.800	12.800	12.083	1,771,600
2023-08-22	13.070	13.260	12.850	13.080	12.347	2,600,419
2023-08-21	13.380	13.390	12.990	13.030	12.300	4,109,071
2023-08-18	13.710	13.830	13.350	13.350	12.602	2,699,073
2023-08-17	13.500	13.750	13.240	13.740	12.970	2,460,663
2023-08-16	13.510	13.700	13.240	13.400	12.649	1,833,898
2023-08-15	13.750	13.860	13.510	13.550	12.791	2,102,500
2023-08-14	13.780	13.880	13.520	13.730	12.961	2,634,010
2023-08-11	14.380	14.380	13.800	13.830	13.055	3,844,356
2023-08-10	14.350	14.440	14.080	14.290	13.489	2,564,514
2023-08-09	14.390	14.680	14.260	14.340	13.536	4,188,862
2023-08-08	14.170	14.430	13.820	14.420	13.612	5,403,374
2023-08-07	14.480	14.480	13.940	14.080	13.291	5,917,763
2023-08-04	14.810	14.900	14.420	14.500	13.687	7,241,018
2023-08-03	14.460	14.920	14.200	14.920	14.084	9,290,072
2023-08-02	14.350	14.560	14.250	14.390	13.584	2,319,505

← NewerPage 13 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.