HUANLEJIA Food Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.650	14.660	14.380	14.400	13.593	3,594,800
2023-07-31	14.390	14.800	14.390	14.690	13.867	4,746,000
2023-07-28	14.000	14.400	13.770	14.390	13.584	3,565,785
2023-07-27	14.140	14.290	14.040	14.080	13.291	2,227,027
2023-07-26	14.300	14.320	13.920	14.200	13.404	3,566,900
2023-07-25	14.190	14.460	14.150	14.380	13.574	4,896,694
2023-07-24	14.290	14.310	14.020	14.100	13.310	3,213,100
2023-07-21	13.920	14.500	13.810	14.360	13.555	4,296,894
2023-07-20	14.000	14.120	13.800	13.910	13.130	2,200,100
2023-07-19	14.100	14.130	13.880	13.960	13.178	1,044,479
2023-07-18	14.060	14.120	13.900	14.010	13.225	1,485,811
2023-07-17	13.780	14.040	13.700	14.040	13.253	1,995,298
2023-07-14	14.490	14.570	13.780	13.920	13.140	5,655,957
2023-07-13	14.300	14.500	14.300	14.470	13.659	2,074,300
2023-07-12	14.250	14.460	14.190	14.290	13.489	1,518,868
2023-07-11	14.410	14.460	14.260	14.320	13.517	1,870,901
2023-07-10	14.190	14.550	14.190	14.410	13.602	2,646,531
2023-07-07	14.180	14.360	14.030	14.200	13.404	2,284,516
2023-07-06	14.330	14.410	14.020	14.190	13.395	3,760,416
2023-07-05	14.690	14.830	14.200	14.330	13.527	4,431,609
2023-07-04	14.830	14.860	14.550	14.700	13.876	2,749,757
2023-07-03	14.470	14.950	14.470	14.900	14.065	3,803,383
2023-06-30	14.600	14.760	14.480	14.570	13.753	3,813,672
2023-06-29	14.810	15.120	14.580	14.660	13.838	3,069,820
2023-06-28	14.670	14.920	14.360	14.880	14.046	2,610,347
2023-06-27	14.520	14.820	14.480	14.720	13.895	2,135,799
2023-06-26	15.220	15.220	14.360	14.470	13.659	4,376,300
2023-06-21	15.200	15.480	15.180	15.220	14.367	3,292,820
2023-06-20	15.270	15.390	15.140	15.300	14.443	3,416,979
2023-06-19	15.530	15.530	15.150	15.260	14.405	4,901,199
2023-06-16	16.070	16.070	15.450	15.550	14.679	7,408,727
2023-06-15	15.940	16.040	15.600	16.000	15.103	9,186,701
2023-06-14	15.260	16.500	15.130	16.220	15.311	14,254,963
2023-06-13	15.470	16.030	15.060	15.100	14.254	7,626,573
2023-06-12	15.350	15.380	14.900	15.290	14.433	4,286,649
2023-06-09	15.160	15.350	14.890	15.080	14.235	4,347,356
2023-06-08	15.300	15.670	15.100	15.260	14.405	5,651,021
2023-06-07	14.900	15.590	14.740	15.420	14.556	8,487,777
2023-06-06	15.170	15.290	14.680	14.780	13.952	3,632,956
2023-06-05	15.110	15.290	14.960	15.180	14.329	3,651,514
2023-06-02	14.940	15.450	14.840	15.100	14.254	7,373,911
2023-06-01	13.990	15.500	13.990	14.950	14.112	11,014,840
2023-05-31	14.220	14.320	14.000	14.110	13.319	2,198,300
2023-05-30	14.260	14.300	13.940	14.260	13.461	3,470,423
2023-05-29	14.490	14.680	14.210	14.330	13.527	3,057,894
2023-05-26	14.070	14.520	14.000	14.490	13.678	4,537,092
2023-05-25	14.370	14.470	13.960	14.190	13.395	4,608,326
2023-05-24	14.760	14.810	14.200	14.490	13.678	4,839,717
2023-05-23	14.890	15.050	14.620	14.630	13.810	6,427,329
2023-05-22	14.180	15.250	14.130	15.150	14.301	11,639,892
2023-05-19	14.000	14.350	13.800	14.180	13.385	4,173,942
2023-05-18	14.550	14.550	14.030	14.080	13.291	5,673,484
2023-05-17	14.500	14.740	14.300	14.640	13.820	5,828,772
2023-05-16	14.250	14.690	13.920	14.640	13.820	8,433,105
2023-05-15	14.140	14.430	13.780	14.420	13.499	5,940,021
2023-05-12	14.080	14.400	14.040	14.300	13.386	4,514,310
2023-05-11	14.650	14.850	14.070	14.160	13.255	7,229,000
2023-05-10	14.500	14.600	14.300	14.570	13.639	5,786,997
2023-05-09	15.130	15.160	14.470	14.500	13.573	8,100,191
2023-05-08	15.670	15.700	14.880	15.000	14.042	12,460,857

← NewerPage 14 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.