HUANLEJIA Food Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.500	20.820	19.920	20.060	19.860	9,717,308
2026-04-23	20.810	20.880	19.770	19.830	19.632	13,310,007
2026-04-22	20.420	21.290	20.030	20.950	20.741	17,246,515
2026-04-21	20.840	21.450	20.000	20.620	20.414	16,927,844
2026-04-20	20.800	21.120	20.210	20.830	20.622	10,489,413
2026-04-17	20.660	21.400	20.570	21.160	20.949	13,016,592
2026-04-16	20.340	20.950	20.090	20.770	20.563	9,740,350
2026-04-15	20.130	20.750	20.080	20.520	20.315	8,344,200
2026-04-14	20.000	20.150	19.600	20.110	19.910	3,833,109
2026-04-13	19.870	19.890	19.610	19.870	19.672	2,217,682
2026-04-10	19.800	20.130	19.630	19.870	19.672	2,947,463
2026-04-09	19.750	19.920	19.510	19.620	19.424	3,116,029
2026-04-08	19.500	20.000	19.500	19.960	19.761	4,199,283
2026-04-07	18.970	19.180	18.820	19.160	18.969	2,870,002
2026-04-03	19.700	19.760	18.890	18.890	18.702	3,637,295
2026-04-02	19.900	20.020	19.310	19.660	19.464	5,122,490
2026-04-01	20.110	20.330	19.650	19.960	19.761	6,710,594
2026-03-31	20.810	20.950	19.940	20.330	20.127	8,973,294
2026-03-30	19.720	20.300	19.530	20.240	20.038	4,627,150
2026-03-27	19.500	20.140	19.460	19.940	19.741	4,339,399
2026-03-26	19.650	20.150	19.620	19.720	19.523	4,662,700
2026-03-25	19.500	19.980	19.220	19.740	19.543	4,571,032
2026-03-24	19.080	19.490	18.980	19.400	19.207	5,069,235
2026-03-23	19.080	19.490	18.600	18.710	18.524	5,963,744
2026-03-20	20.090	20.130	19.520	19.530	19.335	3,506,882
2026-03-19	19.920	20.280	19.840	19.910	19.712	4,138,545
2026-03-18	19.960	20.280	19.710	20.220	20.018	6,073,696
2026-03-17	21.320	21.700	19.800	19.960	19.761	10,530,539
2026-03-16	20.910	21.480	20.880	21.230	21.018	4,664,409
2026-03-13	21.010	21.280	20.860	20.860	20.652	3,469,134
2026-03-12	21.200	21.410	20.910	21.040	20.830	3,498,036
2026-03-11	21.510	21.700	21.320	21.370	21.157	3,216,443
2026-03-10	21.600	21.740	21.410	21.640	21.424	3,410,664
2026-03-09	21.100	21.530	21.100	21.420	21.206	4,226,772
2026-03-06	21.130	21.630	21.130	21.520	21.305	5,510,438
2026-03-05	21.090	21.430	20.850	21.310	21.098	6,578,808
2026-03-04	20.870	21.140	20.370	20.760	20.553	7,432,599
2026-03-03	21.710	22.070	21.160	21.300	21.088	7,789,236
2026-03-02	21.700	22.210	21.500	21.660	21.444	5,891,924
2026-02-27	22.550	22.800	22.420	22.490	22.266	5,113,617
2026-02-26	23.010	23.310	22.590	22.710	22.484	5,725,440
2026-02-25	22.610	23.130	22.410	23.010	22.781	6,258,221
2026-02-24	22.870	22.980	22.500	22.580	22.355	5,940,391
2026-02-13	23.670	24.300	22.550	22.550	22.325	7,750,802
2026-02-12	23.780	24.010	22.900	23.170	22.939	9,315,024
2026-02-11	24.360	24.650	24.010	24.010	23.771	7,113,010
2026-02-10	24.980	25.000	24.210	24.260	24.018	10,476,612
2026-02-09	24.630	25.250	24.310	25.240	24.988	12,442,004
2026-02-06	25.590	26.000	24.010	25.010	24.761	17,929,483
2026-02-05	24.300	27.500	24.300	26.070	25.810	23,499,247
2026-02-04	24.840	25.490	24.540	24.630	24.384	13,026,326
2026-02-03	23.810	24.950	23.800	24.850	24.602	13,044,930
2026-02-02	23.460	24.990	23.110	23.890	23.652	12,135,627
2026-01-30	24.880	25.220	23.510	23.620	23.385	16,971,280
2026-01-29	23.350	26.890	22.810	25.630	25.375	25,126,753
2026-01-28	23.930	24.180	23.320	23.450	23.216	7,997,429
2026-01-27	23.870	24.130	23.420	23.850	23.612	7,169,298
2026-01-26	24.590	24.810	23.710	23.950	23.711	10,903,498
2026-01-23	24.250	24.930	24.120	24.800	24.553	9,838,095
2026-01-22	24.060	24.460	23.660	24.240	23.998	9,873,188

← NewerPage 3 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.