HUANLEJIA Food Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.600	10.740	10.560	10.660	9.979	1,887,902
2022-11-03	10.470	10.600	10.420	10.570	9.895	1,407,302
2022-11-02	10.400	10.630	10.360	10.570	9.895	2,098,356
2022-11-01	10.090	10.430	10.090	10.430	9.764	2,469,800
2022-10-31	9.920	10.150	9.900	10.050	9.408	1,176,719
2022-10-28	10.210	10.340	9.910	9.940	9.305	1,483,807
2022-10-27	10.140	10.450	10.140	10.260	9.604	1,553,500
2022-10-26	9.970	10.240	9.910	10.140	9.492	1,724,565
2022-10-25	9.870	9.930	9.700	9.850	9.221	1,158,527
2022-10-24	10.100	10.150	9.870	9.880	9.249	1,410,700
2022-10-21	10.230	10.240	10.040	10.060	9.417	1,002,085
2022-10-20	10.130	10.290	10.130	10.160	9.511	1,185,589
2022-10-19	10.310	10.370	10.150	10.150	9.501	1,394,540
2022-10-18	10.530	10.530	10.330	10.360	9.698	1,048,363
2022-10-17	10.300	10.440	10.250	10.420	9.754	1,033,331
2022-10-14	10.200	10.420	10.200	10.340	9.679	1,342,366
2022-10-13	10.080	10.350	9.950	10.180	9.530	1,960,733
2022-10-12	9.960	10.130	9.750	10.090	9.445	1,574,168
2022-10-11	9.910	10.050	9.820	9.970	9.333	919,403
2022-10-10	10.230	10.300	9.800	9.880	9.249	1,789,455
2022-09-30	10.320	10.500	10.220	10.220	9.567	1,140,728
2022-09-29	10.700	10.840	10.270	10.310	9.651	1,244,600
2022-09-28	10.800	10.930	10.590	10.590	9.913	1,698,489
2022-09-27	10.350	10.880	10.300	10.860	10.166	2,945,429
2022-09-26	10.400	10.540	10.220	10.270	9.614	1,094,347
2022-09-23	10.750	10.850	10.500	10.500	9.829	1,414,944
2022-09-22	10.930	11.050	10.780	10.780	10.091	1,341,094
2022-09-21	10.960	11.050	10.770	11.010	10.307	1,330,615
2022-09-20	11.070	11.180	10.970	11.050	10.344	1,204,400
2022-09-19	10.840	11.020	10.620	10.970	10.269	1,504,915
2022-09-16	11.110	11.180	10.800	10.800	10.110	1,590,407
2022-09-15	11.390	11.450	11.030	11.120	10.409	1,973,572
2022-09-14	11.420	11.440	11.230	11.330	10.606	1,597,490
2022-09-13	11.520	11.640	11.470	11.540	10.803	1,873,100
2022-09-09	11.370	11.530	11.360	11.480	10.746	1,455,672
2022-09-08	11.500	11.580	11.430	11.460	10.644	1,370,300
2022-09-07	11.670	11.670	11.460	11.510	10.690	2,185,914
2022-09-06	11.730	11.730	11.530	11.630	10.801	1,730,725
2022-09-05	11.780	11.870	11.530	11.650	10.820	2,860,599
2022-09-02	11.930	12.030	11.670	11.850	11.006	4,049,346
2022-09-01	11.860	12.210	11.780	12.030	11.173	5,466,613
2022-08-31	11.700	12.180	11.650	11.960	11.108	4,980,784
2022-08-30	11.680	11.850	11.650	11.760	10.922	2,001,899
2022-08-29	11.610	11.940	11.520	11.780	10.941	3,216,501
2022-08-26	11.410	11.650	11.410	11.550	10.727	1,790,500
2022-08-25	11.340	11.490	11.210	11.470	10.653	1,473,380
2022-08-24	11.580	11.580	11.250	11.260	10.458	2,115,855
2022-08-23	11.600	11.600	11.420	11.510	10.690	1,171,622
2022-08-22	11.470	11.570	11.440	11.480	10.662	1,264,092
2022-08-19	11.640	11.760	11.460	11.460	10.644	1,912,000
2022-08-18	11.840	11.860	11.600	11.650	10.820	2,270,902
2022-08-17	11.960	11.970	11.790	11.830	10.987	1,437,181
2022-08-16	11.730	11.930	11.660	11.910	11.061	2,053,638
2022-08-15	11.910	11.980	11.790	11.980	11.126	1,667,900
2022-08-12	11.850	12.020	11.780	11.940	11.089	2,198,174
2022-08-11	11.700	11.870	11.620	11.850	11.006	2,389,560
2022-08-10	11.600	11.680	11.510	11.630	10.801	1,167,021
2022-08-09	11.590	11.680	11.520	11.610	10.783	1,230,542
2022-08-08	11.570	11.730	11.510	11.680	10.848	1,505,221
2022-08-05	11.460	11.650	11.450	11.590	10.764	1,907,430

← NewerPage 17 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.