HUANLEJIA Food Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.330	12.370	12.090	12.200	11.420	2,535,816
2023-02-03	12.350	12.390	12.050	12.310	11.523	4,829,725
2023-02-02	11.970	12.330	11.960	12.310	11.523	4,880,407
2023-02-01	11.750	11.960	11.750	11.960	11.196	3,357,491
2023-01-31	11.850	11.990	11.670	11.720	10.971	3,485,318
2023-01-30	11.880	11.970	11.790	11.850	11.093	2,900,899
2023-01-20	11.880	11.880	11.600	11.680	10.934	2,275,323
2023-01-19	11.830	11.830	11.660	11.680	10.934	2,389,700
2023-01-18	11.920	12.030	11.810	11.820	11.065	1,701,586
2023-01-17	12.240	12.300	11.860	11.910	11.149	2,471,344
2023-01-16	12.160	12.440	12.160	12.240	11.458	2,607,564
2023-01-13	12.080	12.350	12.080	12.260	11.477	2,851,600
2023-01-12	12.400	12.470	12.000	12.050	11.280	3,025,800
2023-01-11	12.540	12.610	12.270	12.350	11.561	3,359,374
2023-01-10	12.680	12.750	12.520	12.600	11.795	2,489,066
2023-01-09	12.460	12.800	12.460	12.670	11.860	3,503,759
2023-01-06	12.790	12.840	12.450	12.530	11.729	5,187,003
2023-01-05	12.790	13.180	12.670	12.800	11.982	5,487,670
2023-01-04	12.650	13.100	12.620	12.930	12.104	6,223,024
2023-01-03	12.890	12.990	12.660	12.780	11.963	6,320,661
2022-12-30	12.480	13.090	12.420	13.000	12.169	7,218,719
2022-12-29	12.440	12.800	12.300	12.480	11.683	6,386,143
2022-12-28	12.750	13.190	12.680	12.800	11.982	6,133,613
2022-12-27	12.940	13.300	12.600	12.890	12.066	7,014,298
2022-12-26	13.140	13.340	12.790	12.980	12.151	6,007,069
2022-12-23	12.690	13.560	12.680	13.090	12.254	8,748,959
2022-12-22	12.940	13.240	12.650	12.660	11.851	7,497,241
2022-12-21	12.610	13.230	12.610	12.950	12.123	6,735,297
2022-12-20	13.060	13.100	12.480	12.700	11.889	7,707,536
2022-12-19	13.600	13.790	12.960	13.060	12.226	9,354,532
2022-12-16	13.460	14.170	13.360	13.660	12.787	12,607,584
2022-12-15	14.500	14.500	13.550	13.580	12.712	17,762,357
2022-12-14	13.060	14.850	13.060	14.320	13.405	24,183,392
2022-12-13	13.260	14.190	13.260	13.520	12.656	21,333,005
2022-12-12	13.500	14.250	12.890	13.150	12.310	21,576,356
2022-12-09	12.260	12.420	11.850	12.290	11.505	5,359,804
2022-12-08	12.030	12.200	11.850	12.170	11.392	5,056,500
2022-12-07	11.900	12.100	11.750	11.940	11.177	3,767,782
2022-12-06	11.680	12.150	11.620	11.970	11.205	5,768,577
2022-12-05	11.800	11.950	11.700	11.830	11.074	4,394,284
2022-12-02	11.530	11.970	11.530	11.710	10.962	6,140,507
2022-12-01	11.250	11.880	11.250	11.670	10.924	7,334,781
2022-11-30	11.180	11.320	11.070	11.100	10.391	1,430,775
2022-11-29	10.840	11.240	10.840	11.180	10.466	2,508,579
2022-11-28	10.770	10.930	10.660	10.840	10.147	1,593,800
2022-11-25	10.960	10.970	10.770	10.810	10.119	1,191,600
2022-11-24	10.920	11.070	10.810	11.010	10.307	1,383,697
2022-11-23	10.860	10.960	10.750	10.840	10.147	1,159,818
2022-11-22	11.000	11.090	10.840	10.890	10.194	1,094,800
2022-11-21	11.040	11.110	10.950	11.000	10.297	1,201,194
2022-11-18	11.170	11.300	11.060	11.080	10.372	1,353,287
2022-11-17	11.060	11.200	11.060	11.140	10.428	1,148,300
2022-11-16	11.060	11.170	10.970	11.090	10.381	1,572,500
2022-11-15	11.000	11.080	10.910	11.060	10.353	1,465,856
2022-11-14	10.960	11.030	10.860	10.960	10.260	1,522,228
2022-11-11	11.180	11.210	10.980	10.990	10.288	2,155,278
2022-11-10	10.870	10.970	10.820	10.960	10.260	1,279,400
2022-11-09	10.900	11.020	10.860	10.870	10.175	1,012,200
2022-11-08	10.970	11.080	10.830	10.930	10.232	2,295,270
2022-11-07	10.960	11.380	10.930	11.010	10.307	4,297,303

← NewerPage 16 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.