HUANLEJIA Food Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.770	17.130	16.620	17.020	16.850	3,903,315
2025-10-24	16.900	17.050	16.730	16.770	16.603	4,204,897
2025-10-23	16.770	17.030	16.660	16.990	16.821	3,456,955
2025-10-22	16.880	17.250	16.780	16.800	16.633	3,551,187
2025-10-21	16.560	17.040	16.560	16.990	16.821	3,696,695
2025-10-20	16.380	16.690	16.380	16.640	16.474	3,665,141
2025-10-17	16.850	16.980	16.280	16.280	16.118	5,195,543
2025-10-16	17.160	17.450	16.820	16.850	16.682	5,912,391
2025-10-15	17.000	17.760	16.890	17.280	17.108	8,931,287
2025-10-14	16.820	17.340	16.710	17.000	16.831	7,412,706
2025-10-13	16.220	17.050	16.200	16.820	16.652	6,411,703
2025-10-10	17.360	17.640	16.930	16.960	16.791	7,886,098
2025-10-09	17.980	17.980	17.000	17.200	17.029	10,114,169
2025-09-30	18.020	18.350	17.850	18.020	17.840	9,965,905
2025-09-29	17.950	18.600	17.690	18.000	17.821	11,793,271
2025-09-26	18.270	18.980	17.900	18.240	18.058	14,257,489
2025-09-25	17.970	18.280	17.740	18.270	18.088	11,350,001
2025-09-24	18.140	18.440	17.800	18.150	17.969	13,350,433
2025-09-23	18.150	18.440	17.400	18.390	18.207	13,250,966
2025-09-22	19.210	19.360	18.200	18.200	18.019	15,143,708
2025-09-19	20.440	20.470	18.870	19.360	19.167	18,077,211
2025-09-18	19.810	21.300	19.460	20.130	19.929	22,528,726
2025-09-17	19.830	21.330	19.440	20.160	19.959	20,486,110
2025-09-16	19.700	20.660	19.110	20.100	19.900	18,055,535
2025-09-15	19.970	20.280	19.470	19.510	19.316	15,171,740
2025-09-12	20.890	21.400	20.300	20.500	20.296	20,529,306
2025-09-11	21.380	21.560	20.200	21.110	20.900	24,741,684
2025-09-10	19.380	22.000	19.060	21.920	21.702	32,249,755
2025-09-09	20.010	21.660	19.500	20.260	20.058	29,133,877
2025-09-08	19.750	20.840	19.400	20.370	20.167	27,208,451
2025-09-05	20.030	20.200	18.910	19.710	19.514	30,878,564
2025-09-04	17.020	20.500	16.850	20.500	20.296	31,627,986
2025-09-03	17.760	18.580	16.770	17.080	16.910	12,181,504
2025-09-02	17.350	18.280	17.300	17.720	17.543	16,151,251
2025-09-01	16.900	17.580	16.580	17.500	17.326	10,295,679
2025-08-29	16.960	17.960	16.890	17.090	16.920	11,675,396
2025-08-28	17.370	17.720	16.850	17.110	16.939	11,831,069
2025-08-27	17.110	17.790	17.000	17.510	17.335	14,263,708
2025-08-26	17.330	17.760	17.310	17.400	17.227	10,133,711
2025-08-25	16.800	18.280	16.750	17.640	17.464	16,657,298
2025-08-22	16.720	16.900	16.530	16.850	16.682	7,375,844
2025-08-21	16.790	17.200	16.740	16.820	16.652	9,492,020
2025-08-20	17.080	17.500	16.580	17.050	16.880	16,050,962
2025-08-19	16.130	17.290	16.120	17.160	16.989	18,292,024
2025-08-18	15.860	16.200	15.840	16.130	15.969	4,657,983
2025-08-15	15.680	15.840	15.640	15.820	15.662	2,312,164
2025-08-14	15.980	16.000	15.660	15.770	15.613	3,850,389
2025-08-13	16.260	16.450	15.920	15.990	15.831	4,254,430
2025-08-12	16.200	16.340	16.100	16.160	15.999	2,763,696
2025-08-11	15.900	16.250	15.820	16.250	16.088	4,425,282
2025-08-08	16.080	16.090	15.810	15.810	15.652	3,076,634
2025-08-07	15.950	16.130	15.860	16.070	15.910	3,274,874
2025-08-06	15.970	16.000	15.830	15.950	15.791	2,792,697
2025-08-05	15.880	16.030	15.870	15.980	15.821	2,062,429
2025-08-04	15.750	15.910	15.650	15.900	15.742	1,914,695
2025-08-01	15.770	15.960	15.670	15.890	15.732	2,635,050
2025-07-31	16.110	16.240	15.800	15.800	15.643	4,143,388
2025-07-30	16.150	16.480	16.000	16.290	16.128	5,629,725
2025-07-29	16.900	16.990	16.270	16.360	16.197	7,574,920
2025-07-28	16.220	16.310	16.130	16.230	16.068	3,025,952

← NewerPage 5 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.