HUANLEJIA Food Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.200	11.480	11.200	11.460	10.644	2,089,270
2022-08-03	11.140	11.500	11.140	11.180	10.383	2,071,119
2022-08-02	11.880	11.880	11.200	11.330	10.523	4,170,018
2022-08-01	12.000	12.080	11.850	12.060	11.201	2,067,054
2022-07-29	12.300	12.360	12.010	12.030	11.173	3,356,656
2022-07-28	12.280	12.460	12.240	12.270	11.396	4,870,774
2022-07-27	12.600	12.820	12.350	12.390	11.507	8,496,858
2022-07-26	12.050	12.110	11.950	12.110	11.247	1,731,246
2022-07-25	12.020	12.150	11.960	12.030	11.173	1,370,128
2022-07-22	12.180	12.270	11.920	12.020	11.164	1,881,583
2022-07-21	12.240	12.390	12.140	12.170	11.303	2,048,200
2022-07-20	12.210	12.370	12.190	12.300	11.424	2,737,312
2022-07-19	12.100	12.280	12.000	12.200	11.331	2,428,414
2022-07-18	11.890	12.090	11.890	12.090	11.229	1,961,702
2022-07-15	12.130	12.160	11.810	11.830	10.987	2,136,493
2022-07-14	12.000	12.210	11.950	12.120	11.256	1,920,248
2022-07-13	11.950	12.110	11.930	12.010	11.154	1,563,000
2022-07-12	12.430	12.430	11.980	12.000	11.145	2,480,285
2022-07-11	12.580	12.600	12.210	12.370	11.489	2,086,783
2022-07-08	12.420	12.690	12.420	12.560	11.665	2,070,428
2022-07-07	12.560	12.620	12.410	12.460	11.572	2,345,906
2022-07-06	12.950	12.950	12.490	12.610	11.712	2,669,007
2022-07-05	13.190	13.200	12.680	12.860	11.944	4,130,921
2022-07-04	13.120	13.340	13.010	13.070	12.139	3,995,723
2022-07-01	13.290	13.350	13.010	13.270	12.325	4,623,598
2022-06-30	13.020	13.550	12.880	13.360	12.408	7,795,211
2022-06-29	13.100	13.240	12.800	12.820	11.907	4,207,003
2022-06-28	13.080	13.120	12.900	13.110	12.176	4,116,258
2022-06-27	12.760	13.370	12.750	13.120	12.185	7,442,022
2022-06-24	12.450	12.770	12.370	12.760	11.851	5,724,887
2022-06-23	12.350	12.470	12.270	12.440	11.554	2,853,792
2022-06-22	12.570	12.670	12.270	12.270	11.396	3,623,796
2022-06-21	12.310	12.720	12.310	12.570	11.674	5,947,616
2022-06-20	12.280	12.650	12.210	12.460	11.572	5,915,399
2022-06-17	12.400	12.980	12.290	12.350	11.470	9,680,560
2022-06-16	11.840	12.070	11.820	11.990	11.136	2,855,140
2022-06-15	11.830	11.960	11.770	11.850	11.006	2,998,255
2022-06-14	11.860	11.960	11.420	11.770	10.931	3,269,068
2022-06-13	12.000	12.140	11.820	11.980	11.126	2,427,536
2022-06-10	11.940	12.080	11.840	12.060	11.201	2,187,128
2022-06-09	12.480	12.480	11.930	11.950	11.099	3,787,719
2022-06-08	12.590	12.620	12.140	12.360	11.479	3,752,168
2022-06-07	12.660	12.810	12.440	12.590	11.693	3,420,335
2022-06-06	12.360	12.750	12.350	12.730	11.823	3,937,195
2022-06-02	12.480	12.520	12.060	12.410	11.526	4,735,620
2022-06-01	12.550	12.850	12.400	12.480	11.591	5,662,107
2022-05-31	12.180	12.770	12.090	12.560	11.665	6,850,653
2022-05-30	12.150	12.490	12.140	12.310	11.433	3,533,257
2022-05-27	12.430	12.500	12.010	12.210	11.340	5,057,269
2022-05-26	12.850	12.850	12.240	12.470	11.582	7,199,944
2022-05-25	12.590	12.950	12.460	12.820	11.907	9,108,657
2022-05-24	12.320	13.410	11.900	12.930	12.009	11,975,112
2022-05-23	12.110	12.460	12.110	12.400	11.517	4,621,485
2022-05-20	11.830	12.720	11.820	12.420	11.535	7,011,350
2022-05-19	11.690	11.830	11.570	11.790	10.950	2,324,170
2022-05-18	11.860	12.070	11.710	11.880	11.034	2,487,259
2022-05-17	11.910	11.940	11.600	11.870	11.024	2,641,443
2022-05-16	11.920	12.130	11.800	12.000	11.145	2,886,300
2022-05-13	12.150	12.260	11.750	11.920	11.071	2,569,288
2022-05-12	11.700	12.190	11.700	12.060	11.201	3,277,028

← NewerPage 18 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.