HUANLEJIA Food Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.400	15.590	15.230	15.360	14.133	2,837,628
2022-02-08	14.930	15.380	14.930	15.310	14.087	2,488,277
2022-02-07	14.980	15.180	14.850	15.010	13.811	2,395,977
2022-01-28	14.550	14.870	14.410	14.700	13.526	3,227,471
2022-01-27	15.290	15.390	14.250	14.440	13.287	3,893,412
2022-01-26	15.230	15.460	15.190	15.330	14.106	2,002,699
2022-01-25	16.280	16.310	15.220	15.220	14.004	4,870,008
2022-01-24	16.200	16.380	15.900	16.280	14.980	2,783,745
2022-01-21	16.300	16.550	16.220	16.260	14.961	2,819,618
2022-01-20	16.900	17.000	16.400	16.420	15.108	4,775,298
2022-01-19	16.680	16.950	16.620	16.900	15.550	3,783,631
2022-01-18	17.750	17.840	16.720	16.850	15.504	12,081,856
2022-01-17	17.990	18.040	17.380	17.740	16.323	5,857,740
2022-01-14	18.170	18.510	17.760	17.850	16.424	8,063,949
2022-01-13	18.000	18.550	18.000	18.200	16.746	11,016,744
2022-01-12	17.200	18.310	17.200	18.050	16.608	10,407,297
2022-01-11	17.370	17.700	17.130	17.200	15.826	3,816,910
2022-01-10	17.220	17.530	16.790	17.390	16.001	3,952,726
2022-01-07	18.040	18.180	17.250	17.280	15.900	6,991,135
2022-01-06	18.000	18.320	17.820	18.050	16.608	5,988,195
2022-01-05	17.920	18.220	17.530	18.170	16.719	10,481,623
2022-01-04	17.300	17.800	17.220	17.800	16.378	5,959,552
2021-12-31	17.230	17.480	17.110	17.330	15.946	3,619,496
2021-12-30	17.190	17.320	17.050	17.220	15.845	3,443,583
2021-12-29	17.710	17.710	17.020	17.130	15.762	4,312,471
2021-12-28	17.320	17.700	17.250	17.340	15.955	3,780,016
2021-12-27	17.180	17.500	16.680	17.490	16.093	5,594,557
2021-12-24	18.190	18.300	17.000	17.260	15.881	11,786,572
2021-12-23	17.880	18.280	17.760	18.210	16.756	6,872,733
2021-12-22	18.520	18.570	17.910	18.060	16.617	8,792,960
2021-12-21	18.730	18.930	18.380	18.520	17.041	8,145,215
2021-12-20	18.480	19.410	18.470	18.890	17.381	14,647,471
2021-12-17	18.360	18.600	18.120	18.440	16.967	6,538,772
2021-12-16	18.620	18.960	18.280	18.370	16.903	9,648,315
2021-12-15	18.960	19.000	18.530	18.690	17.197	9,792,603
2021-12-14	18.500	19.200	18.180	19.100	17.574	14,665,524
2021-12-13	18.710	19.200	18.470	18.720	17.225	12,221,333
2021-12-10	18.380	18.950	18.260	18.690	17.197	13,731,797
2021-12-09	18.700	19.480	18.550	18.550	17.068	20,439,498
2021-12-08	18.460	19.100	18.450	18.880	17.372	19,219,124
2021-12-07	17.550	18.960	17.550	18.800	17.298	23,719,973
2021-12-06	18.330	18.330	17.360	17.440	16.047	12,062,967
2021-12-03	17.760	18.590	17.700	18.290	16.829	15,583,295
2021-12-02	17.500	18.850	17.490	18.000	16.562	17,435,282
2021-12-01	17.330	18.110	17.300	17.760	16.341	9,240,004
2021-11-30	17.620	17.730	17.170	17.470	16.075	8,548,430
2021-11-29	17.640	17.880	17.550	17.690	16.277	7,447,629
2021-11-26	17.700	18.440	17.430	17.960	16.525	13,623,744
2021-11-25	17.720	18.000	17.420	17.800	16.378	10,711,625
2021-11-24	16.750	17.640	16.700	17.630	16.222	15,304,122
2021-11-23	16.910	17.120	16.660	16.750	15.412	6,656,481
2021-11-22	16.940	17.170	16.850	16.990	15.633	4,899,156
2021-11-19	16.990	17.190	16.820	17.020	15.661	5,769,649
2021-11-18	17.660	17.660	16.850	17.000	15.642	9,942,999
2021-11-17	17.150	17.760	17.100	17.670	16.259	10,083,517
2021-11-16	17.520	17.750	17.200	17.340	15.955	12,039,085
2021-11-15	16.710	17.520	16.610	17.520	16.121	14,339,515
2021-11-12	16.550	16.710	16.300	16.630	15.302	6,953,671
2021-11-11	16.130	16.550	16.080	16.530	15.210	6,487,236
2021-11-10	16.330	16.450	15.820	16.240	14.943	7,370,220

← NewerPage 20 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.