HUANLEJIA Food Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	26.110	26.700	23.900	23.900	23.662	21,038,559
2026-01-20	26.140	28.000	25.820	26.930	26.662	22,906,034
2026-01-19	27.440	27.530	25.750	26.120	25.860	22,540,037
2026-01-16	28.440	29.210	27.500	27.520	27.246	14,538,461
2026-01-15	28.490	30.480	27.580	28.600	28.315	19,969,140
2026-01-14	28.000	29.210	27.000	28.200	27.919	20,341,626
2026-01-13	31.110	33.590	28.440	28.600	28.315	25,868,220
2026-01-12	29.500	32.200	29.000	31.800	31.483	24,865,109
2026-01-09	28.590	30.660	28.590	29.910	29.612	24,825,438
2026-01-08	28.100	30.990	27.270	29.370	29.077	28,236,385
2026-01-07	26.830	29.390	26.700	28.820	28.533	26,099,146
2026-01-06	26.000	28.200	25.730	27.460	27.186	23,866,392
2026-01-05	25.990	26.400	25.710	26.310	26.048	10,234,385
2025-12-31	26.900	26.900	26.050	26.150	25.889	11,839,008
2025-12-30	27.010	27.140	26.040	26.780	26.513	15,101,126
2025-12-29	27.990	29.120	26.990	27.200	26.929	18,209,775
2025-12-26	27.900	29.580	27.550	27.930	27.652	24,160,244
2025-12-25	29.380	29.400	27.410	27.900	27.622	20,430,511
2025-12-24	28.080	29.350	27.770	28.920	28.632	23,628,017
2025-12-23	31.920	32.240	29.700	30.060	29.760	26,835,320
2025-12-22	33.900	34.200	31.860	32.380	32.057	32,606,206
2025-12-19	28.820	34.570	27.400	33.390	33.057	38,505,869
2025-12-18	27.810	30.180	27.810	28.810	28.523	27,704,515
2025-12-17	31.490	33.540	29.300	30.560	30.255	34,472,127
2025-12-16	29.020	32.480	29.020	30.720	30.414	39,109,323
2025-12-15	24.750	27.740	24.490	27.740	27.463	20,074,145
2025-12-12	23.740	24.900	23.020	23.120	22.890	21,319,272
2025-12-11	24.540	25.180	23.030	23.070	22.840	27,775,959
2025-12-10	25.780	28.700	24.810	24.890	24.642	36,581,487
2025-12-09	23.720	25.940	23.510	24.700	24.454	26,310,308
2025-12-08	22.980	24.240	22.900	23.780	23.543	12,975,429
2025-12-05	22.110	23.290	21.500	23.140	22.909	13,998,971
2025-12-04	22.710	23.090	22.120	22.260	22.038	13,870,962
2025-12-03	23.840	24.200	22.600	23.130	22.899	19,378,863
2025-12-02	23.910	25.400	23.610	24.410	24.167	23,445,313
2025-12-01	23.540	25.190	23.120	24.390	24.147	24,017,927
2025-11-28	22.760	24.450	22.210	23.590	23.355	26,257,334
2025-11-27	24.790	25.190	22.810	23.060	22.830	29,627,813
2025-11-26	22.860	27.260	22.330	26.140	25.879	36,495,510
2025-11-25	22.240	22.870	22.000	22.720	22.494	14,550,885
2025-11-24	22.290	22.490	21.830	22.320	22.098	9,413,075
2025-11-21	22.960	23.150	22.050	22.150	21.929	11,099,407
2025-11-20	23.970	24.190	22.910	22.970	22.741	20,441,572
2025-11-19	24.610	25.550	23.730	24.130	23.889	19,601,981
2025-11-18	25.800	26.900	24.420	24.500	24.256	23,965,152
2025-11-17	25.050	26.480	25.050	25.730	25.474	22,006,901
2025-11-14	28.080	28.980	25.800	26.090	25.830	32,612,494
2025-11-13	26.700	29.560	26.100	29.400	29.107	40,643,641
2025-11-12	26.260	29.800	24.730	28.150	27.869	43,511,525
2025-11-11	24.050	26.230	23.110	26.230	25.969	39,908,756
2025-11-10	18.670	21.860	18.330	21.860	21.642	27,386,203
2025-11-07	18.360	18.750	18.130	18.220	18.038	10,545,477
2025-11-06	18.500	18.700	18.020	18.040	17.860	11,992,460
2025-11-05	17.870	19.200	17.630	18.720	18.533	15,995,199
2025-11-04	17.340	18.750	17.230	17.880	17.702	11,802,443
2025-11-03	17.000	17.650	16.930	17.500	17.326	6,282,793
2025-10-31	16.510	17.080	16.510	16.990	16.821	4,031,002
2025-10-30	17.070	17.160	16.590	16.620	16.454	4,249,164
2025-10-29	17.100	17.180	16.800	17.180	17.009	3,895,685
2025-10-28	16.970	17.220	16.800	17.110	16.939	3,436,853

← NewerPage 4 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.