HUANLEJIA Food Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.950	14.300	13.750	14.250	14.250	5,709,423
2026-07-22	14.020	14.350	13.720	14.090	14.090	7,682,607
2026-07-21	14.110	14.340	13.810	14.010	14.010	9,125,019
2026-07-20	14.080	15.340	14.080	14.370	14.370	10,580,399
2026-07-17	15.010	15.770	14.370	14.410	14.410	9,568,441
2026-07-16	14.800	15.350	14.520	15.020	15.020	9,199,131
2026-07-15	13.980	15.320	13.930	14.900	14.900	10,724,911
2026-07-14	14.180	14.280	13.690	14.280	14.280	7,084,300
2026-07-13	14.080	14.360	13.720	13.770	13.770	5,679,078
2026-07-10	13.500	14.390	13.470	14.120	14.120	7,034,384
2026-07-09	13.850	13.930	13.350	13.640	13.640	5,367,545
2026-07-08	13.980	14.240	13.800	13.850	13.850	5,529,804
2026-07-07	14.620	14.660	14.000	14.010	14.010	5,014,301
2026-07-06	14.610	15.050	14.610	14.720	14.720	6,298,800
2026-07-03	14.560	14.900	14.490	14.750	14.750	7,539,112
2026-07-02	14.280	14.960	14.220	14.570	14.570	10,813,627
2026-07-01	13.560	14.610	13.430	14.480	14.480	14,512,887
2026-06-30	14.900	15.000	13.270	13.550	13.550	16,689,975
2026-06-29	15.160	15.640	14.510	15.120	15.120	6,356,104
2026-06-26	15.660	15.880	15.200	15.230	15.230	5,285,250
2026-06-25	15.830	16.230	15.570	15.700	15.700	6,083,409
2026-06-24	16.170	16.500	15.900	15.980	15.980	5,746,089
2026-06-23	15.680	16.650	15.680	16.250	16.250	8,992,949
2026-06-22	15.380	15.960	15.170	15.910	15.910	6,701,023
2026-06-18	15.930	15.990	15.520	15.610	15.610	7,273,815
2026-06-17	16.880	17.000	15.970	16.020	16.020	9,212,902
2026-06-16	16.620	17.130	16.280	17.060	17.060	7,890,802
2026-06-15	16.620	17.070	16.500	16.770	16.770	7,277,434
2026-06-12	16.020	16.990	15.750	16.750	16.750	10,431,000
2026-06-11	16.300	16.380	15.780	16.030	16.030	6,187,040
2026-06-10	16.320	16.580	16.020	16.180	16.180	7,050,335
2026-06-09	16.760	16.900	16.180	16.430	16.430	10,170,265
2026-06-08	17.540	18.360	16.800	16.960	16.960	11,414,538
2026-06-05	17.250	19.000	17.250	17.570	17.570	12,269,850
2026-06-04	19.450	19.900	17.180	17.760	17.760	19,627,920
2026-06-03	18.980	19.880	18.650	19.560	19.560	15,732,156
2026-06-02	19.450	20.640	18.780	19.320	19.320	18,336,655
2026-06-01	18.820	20.190	18.380	19.900	19.900	19,913,166
2026-05-29	18.430	19.920	18.370	19.260	19.260	21,837,020
2026-05-28	18.370	18.800	17.490	18.540	18.540	18,088,730
2026-05-27	16.950	19.670	16.670	18.440	18.440	21,060,500
2026-05-26	17.370	17.780	16.890	17.100	17.100	5,555,848
2026-05-25	17.500	17.680	17.200	17.430	17.430	4,848,334
2026-05-22	17.450	17.500	17.050	17.360	17.360	5,067,421
2026-05-21	17.910	18.210	17.220	17.270	17.270	5,719,567
2026-05-20	18.190	18.210	17.830	18.000	18.000	3,458,223
2026-05-19	18.360	18.460	17.990	18.230	18.230	4,438,844
2026-05-18	18.740	18.910	18.190	18.320	18.320	6,746,652
2026-05-15	19.230	19.300	18.440	18.710	18.710	8,611,467
2026-05-14	19.030	19.990	18.830	19.410	19.410	11,753,540
2026-05-13	18.960	19.240	18.750	19.160	19.160	4,834,317
2026-05-12	20.000	20.090	18.930	19.030	19.030	8,377,698
2026-05-11	20.100	20.130	19.800	19.900	19.900	5,978,303
2026-05-08	19.640	20.290	19.520	20.150	20.150	8,938,193
2026-05-07	19.720	19.930	19.420	19.630	19.630	6,423,223
2026-05-06	19.600	19.880	19.500	19.770	19.770	6,444,298
2026-04-30	19.760	20.350	19.530	19.720	19.720	8,026,516
2026-04-29	19.660	20.470	19.650	19.760	19.760	9,177,636
2026-04-28	20.510	20.550	19.650	19.880	19.880	11,429,667
2026-04-27	19.930	21.280	19.610	20.670	20.670	14,238,885

← NewerPage 2 of 21 · 1,219 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.