HUANLEJIA Food Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.850	12.250	11.840	11.870	11.024	4,259,344
2022-05-10	11.620	11.910	11.500	11.860	11.015	2,795,340
2022-05-09	11.900	11.910	11.570	11.810	10.969	2,488,356
2022-05-06	11.670	11.930	11.560	11.750	10.913	2,963,894
2022-05-05	11.320	12.060	11.320	11.870	11.024	4,597,832
2022-04-29	10.770	11.580	10.770	11.430	10.616	6,110,069
2022-04-28	11.430	11.550	10.690	10.770	9.910	5,498,643
2022-04-27	11.910	12.170	10.800	11.490	10.572	7,401,050
2022-04-26	12.010	12.780	11.880	12.190	11.216	5,523,212
2022-04-25	12.790	13.080	11.980	12.040	11.078	7,022,878
2022-04-22	13.420	13.840	13.200	13.310	12.247	7,215,285
2022-04-21	13.760	14.150	13.430	13.510	12.431	9,957,727
2022-04-20	14.230	14.990	13.760	14.000	12.882	16,036,349
2022-04-19	13.270	14.110	13.130	14.090	12.965	11,005,618
2022-04-18	13.130	13.810	13.060	13.440	12.367	6,906,073
2022-04-15	13.080	13.920	13.000	13.340	12.275	8,759,921
2022-04-14	13.140	13.680	12.780	13.200	12.146	10,014,585
2022-04-13	12.560	13.320	12.350	13.050	12.008	10,189,972
2022-04-12	11.830	12.670	11.720	12.570	11.566	3,514,140
2022-04-11	12.090	12.300	11.670	11.830	10.885	2,572,894
2022-04-08	12.450	12.460	12.060	12.150	11.180	2,468,140
2022-04-07	12.740	12.920	12.450	12.450	11.456	2,685,856
2022-04-06	12.700	12.990	12.630	12.820	11.796	2,064,841
2022-04-01	12.820	12.970	12.720	12.770	11.750	1,970,489
2022-03-31	12.880	13.130	12.780	12.850	11.824	2,176,889
2022-03-30	12.760	13.030	12.630	12.920	11.888	2,272,218
2022-03-29	12.900	13.300	12.560	12.650	11.640	3,310,949
2022-03-28	12.900	12.980	12.660	12.840	11.814	1,729,345
2022-03-25	12.870	13.230	12.870	12.990	11.952	2,241,316
2022-03-24	13.020	13.040	12.840	12.870	11.842	1,902,468
2022-03-23	13.100	13.480	13.020	13.130	12.081	3,038,382
2022-03-22	13.320	13.460	13.020	13.090	12.044	2,786,541
2022-03-21	12.920	13.400	12.910	13.350	12.284	3,338,128
2022-03-18	12.950	13.130	12.810	12.950	11.916	2,400,794
2022-03-17	12.600	13.150	12.570	12.920	11.888	3,779,289
2022-03-16	12.310	12.770	11.960	12.540	11.538	3,952,694
2022-03-15	13.170	13.210	12.250	12.280	11.299	3,839,738
2022-03-14	13.610	13.910	13.190	13.190	12.136	2,979,036
2022-03-11	13.350	13.780	13.000	13.710	12.615	4,218,155
2022-03-10	13.400	13.700	13.360	13.460	12.385	2,791,348
2022-03-09	13.700	13.820	12.610	13.240	12.182	4,318,943
2022-03-08	14.520	14.610	13.680	13.730	12.633	3,229,031
2022-03-07	14.750	14.810	14.330	14.450	13.296	2,387,928
2022-03-04	14.750	15.040	14.690	14.800	13.618	2,334,144
2022-03-03	15.150	15.150	14.780	14.810	13.627	2,280,785
2022-03-02	14.930	15.060	14.800	15.020	13.820	2,129,825
2022-03-01	14.790	15.030	14.680	14.920	13.728	2,282,313
2022-02-28	14.690	14.830	14.280	14.780	13.599	2,519,965
2022-02-25	14.580	14.870	14.580	14.650	13.480	2,182,745
2022-02-24	15.100	15.210	14.280	14.510	13.351	4,500,022
2022-02-23	15.120	15.180	15.020	15.160	13.949	1,693,187
2022-02-22	15.270	15.290	14.920	15.020	13.820	2,296,890
2022-02-21	15.060	15.330	15.020	15.330	14.106	1,939,742
2022-02-18	14.940	15.180	14.940	15.170	13.958	1,437,812
2022-02-17	15.260	15.380	15.080	15.110	13.903	2,304,426
2022-02-16	15.210	15.330	15.070	15.260	14.041	2,174,656
2022-02-15	14.930	15.360	14.820	15.180	13.968	3,033,185
2022-02-14	14.660	15.090	14.660	14.860	13.673	1,677,553
2022-02-11	15.180	15.230	14.700	14.760	13.581	3,137,913
2022-02-10	15.300	15.460	15.140	15.230	14.014	1,958,712

← NewerPage 19 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.