HUANLEJIA Food Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.780	16.140	15.410	15.910	14.893	12,602,871
2023-05-04	15.210	16.500	15.150	16.260	15.221	19,242,826
2023-04-28	15.050	15.360	14.870	15.120	14.154	12,758,043
2023-04-27	15.030	15.420	14.860	15.350	14.369	18,748,135
2023-04-26	14.800	15.900	14.390	15.800	14.790	28,442,027
2023-04-25	13.220	13.880	13.100	13.850	12.965	9,769,238
2023-04-24	13.330	13.530	13.150	13.280	12.431	5,041,862
2023-04-21	13.500	13.770	13.230	13.260	12.413	6,903,274
2023-04-20	13.400	13.920	13.270	13.590	12.722	7,815,500
2023-04-19	13.670	13.760	13.340	13.600	12.731	9,548,980
2023-04-18	13.400	13.960	13.070	13.950	13.059	12,442,467
2023-04-17	13.300	13.650	13.230	13.400	12.544	6,397,101
2023-04-14	13.860	13.950	13.240	13.300	12.450	9,711,448
2023-04-13	13.040	13.830	12.960	13.600	12.731	11,603,494
2023-04-12	13.080	13.200	12.790	13.010	12.179	5,721,260
2023-04-11	13.210	13.410	12.840	12.880	12.057	9,815,299
2023-04-10	12.820	13.090	12.580	12.980	12.151	4,544,600
2023-04-07	12.440	13.170	12.420	12.860	12.038	4,614,440
2023-04-06	12.760	12.870	12.340	12.340	11.552	3,485,300
2023-04-04	12.920	13.320	12.680	12.780	11.963	5,334,859
2023-04-03	12.950	13.140	12.870	12.950	12.123	2,818,500
2023-03-31	12.810	13.040	12.710	12.950	12.123	3,660,733
2023-03-30	12.560	12.930	12.560	12.880	12.057	3,973,116
2023-03-29	12.750	12.750	12.260	12.550	11.748	2,947,500
2023-03-28	12.740	12.760	12.510	12.530	11.729	2,256,228
2023-03-27	13.130	13.220	12.620	12.760	11.945	3,170,500
2023-03-24	13.030	13.220	12.910	13.020	12.188	3,568,423
2023-03-23	12.750	13.060	12.690	13.000	12.169	3,531,468
2023-03-22	12.600	13.300	12.570	12.880	12.057	6,278,214
2023-03-21	12.140	12.560	12.100	12.560	11.757	2,478,764
2023-03-20	12.080	12.160	11.900	12.080	11.308	2,320,455
2023-03-17	12.230	12.270	12.080	12.080	11.308	1,851,362
2023-03-16	12.230	12.250	12.070	12.080	11.308	1,308,876
2023-03-15	12.220	12.360	12.200	12.230	11.449	1,612,576
2023-03-14	12.270	12.320	12.030	12.110	11.336	1,608,400
2023-03-13	12.370	12.420	12.160	12.250	11.467	1,583,900
2023-03-10	12.430	12.540	12.330	12.370	11.580	1,269,100
2023-03-09	12.660	12.660	12.390	12.450	11.654	1,335,400
2023-03-08	12.490	12.600	12.460	12.550	11.748	1,500,728
2023-03-07	12.910	12.970	12.510	12.510	11.711	1,912,633
2023-03-06	12.760	12.970	12.680	12.910	12.085	2,542,400
2023-03-03	12.900	13.050	12.650	12.710	11.898	2,791,100
2023-03-02	12.930	12.970	12.790	12.820	12.001	1,946,630
2023-03-01	12.990	12.990	12.780	12.930	12.104	2,229,266
2023-02-28	12.830	13.030	12.780	12.950	12.123	2,378,100
2023-02-27	12.850	12.990	12.770	12.830	12.010	1,942,928
2023-02-24	12.980	13.040	12.810	12.900	12.076	2,088,400
2023-02-23	13.080	13.230	12.900	12.980	12.151	2,073,422
2023-02-22	13.100	13.210	13.010	13.140	12.300	1,727,107
2023-02-21	13.220	13.340	13.030	13.160	12.319	5,220,903
2023-02-20	13.220	13.410	13.160	13.190	12.347	3,377,845
2023-02-17	13.360	13.660	13.200	13.200	12.357	3,772,500
2023-02-16	13.380	13.710	13.150	13.470	12.609	8,020,457
2023-02-15	13.740	13.880	13.290	13.520	12.656	8,810,583
2023-02-14	13.100	13.630	13.010	13.630	12.759	7,060,152
2023-02-13	12.870	13.100	12.790	13.100	12.263	4,430,334
2023-02-10	12.490	12.850	12.450	12.800	11.982	4,477,100
2023-02-09	12.380	12.510	12.260	12.500	11.701	2,734,471
2023-02-08	12.360	12.580	12.300	12.310	11.523	4,235,866
2023-02-07	12.280	12.430	12.160	12.350	11.561	3,985,094

← NewerPage 15 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.