HUANLEJIA Food Group Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	16.330	16.450	15.820	16.240	14.943	7,370,220
2021-11-09	16.310	16.610	16.290	16.400	15.090	4,575,462
2021-11-08	16.600	16.710	16.260	16.300	14.998	5,951,418
2021-11-05	16.750	17.080	16.600	16.760	15.421	8,976,191
2021-11-04	16.250	17.140	16.220	16.860	15.513	9,902,228
2021-11-03	16.650	16.770	16.350	16.400	15.090	7,830,469
2021-11-02	16.300	17.000	16.150	16.850	15.504	11,928,393
2021-11-01	15.980	16.520	15.720	16.350	15.044	6,855,658
2021-10-29	16.250	16.720	16.120	16.290	14.989	8,254,545
2021-10-28	15.900	16.340	15.900	16.160	14.869	7,400,575
2021-10-27	15.910	16.230	15.810	15.920	14.648	8,690,416
2021-10-26	17.130	17.140	16.370	16.450	15.136	15,219,601
2021-10-25	18.340	18.500	17.510	17.510	16.111	12,889,585
2021-10-22	17.800	18.330	17.490	18.290	16.829	15,487,708
2021-10-21	17.490	17.950	17.300	17.910	16.479	12,934,342
2021-10-20	17.810	18.100	17.320	17.550	16.148	13,281,369
2021-10-19	18.000	18.270	17.600	17.860	16.433	12,855,764
2021-10-18	17.990	18.350	17.760	18.220	16.765	12,900,179
2021-10-15	19.800	19.870	18.220	18.290	16.829	22,840,742
2021-10-14	20.040	20.900	19.370	20.370	18.743	28,117,626

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.