HUANLEJIA Food Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.230	16.300	16.110	16.240	16.078	2,680,268
2025-07-24	16.000	16.300	16.000	16.230	16.068	3,243,156
2025-07-23	16.300	16.440	15.990	16.010	15.850	4,804,160
2025-07-22	16.300	16.390	16.150	16.280	16.118	3,426,097
2025-07-21	16.250	16.400	16.120	16.400	16.237	3,130,334
2025-07-18	16.300	16.400	16.150	16.250	16.088	4,593,323
2025-07-17	16.260	16.760	16.260	16.400	16.237	6,441,921
2025-07-16	16.100	16.290	16.000	16.190	16.029	3,445,630
2025-07-15	16.600	16.780	15.950	16.140	15.979	7,943,081
2025-07-14	17.100	17.250	16.800	16.910	16.741	5,864,187
2025-07-11	17.110	17.800	17.000	17.310	17.137	9,743,439
2025-07-10	17.310	17.420	17.010	17.160	16.989	7,106,287
2025-07-09	16.910	17.730	16.820	17.460	17.286	12,927,413
2025-07-08	16.830	17.280	16.610	16.950	16.781	5,994,238
2025-07-07	16.590	17.380	16.590	16.820	16.652	7,294,245
2025-07-04	16.910	17.060	16.550	16.550	16.385	6,396,424
2025-07-03	17.100	17.400	16.850	17.020	16.850	7,394,587
2025-07-02	17.210	17.640	17.030	17.360	17.187	10,066,680
2025-07-01	17.230	17.500	16.840	17.280	17.108	8,877,722
2025-06-30	17.850	18.180	17.540	17.640	17.464	14,371,817
2025-06-27	17.600	18.280	17.200	17.850	17.672	15,881,531
2025-06-26	16.400	18.350	16.220	17.850	17.672	20,778,340
2025-06-25	17.110	17.550	16.300	16.450	16.286	11,926,095
2025-06-24	16.200	16.450	16.060	16.330	16.167	6,036,519
2025-06-23	15.550	15.830	15.510	15.790	15.633	3,464,100
2025-06-20	15.950	16.140	15.630	15.670	15.514	3,793,682
2025-06-19	16.410	16.560	15.950	16.000	15.841	5,538,690
2025-06-18	16.820	16.940	16.440	16.490	16.326	5,088,995
2025-06-17	17.050	17.250	16.730	16.810	16.642	6,006,088
2025-06-16	16.540	17.050	16.390	16.960	16.791	6,635,097
2025-06-13	17.100	17.200	16.490	16.540	16.375	10,420,097
2025-06-12	17.290	17.600	17.010	17.460	17.286	10,305,193
2025-06-11	17.450	17.540	17.150	17.470	17.296	7,763,834
2025-06-10	18.150	18.150	16.970	17.600	17.425	13,932,623
2025-06-09	17.250	17.840	17.110	17.810	17.632	11,646,757
2025-06-06	17.700	17.840	17.210	17.300	17.128	12,970,965
2025-06-05	18.760	18.800	17.900	18.000	17.821	19,782,847
2025-06-04	18.260	19.680	18.030	19.280	19.088	27,983,127
2025-06-03	17.610	18.980	17.230	18.640	18.454	23,755,747
2025-05-30	19.800	19.880	17.800	17.860	17.682	27,092,153
2025-05-29	20.010	22.120	19.110	21.000	20.791	40,233,777
2025-05-28	17.320	20.870	16.850	20.870	20.662	31,927,101
2025-05-27	16.930	19.180	16.930	17.390	17.217	30,564,981
2025-05-26	14.970	16.380	14.780	16.180	16.019	12,745,192
2025-05-23	15.270	15.380	15.080	15.140	14.989	10,196,674
2025-05-22	16.210	17.140	15.460	15.470	15.316	13,601,684
2025-05-21	16.230	17.380	16.000	16.020	15.860	21,734,338
2025-05-20	14.890	16.450	14.820	15.720	15.563	19,205,375
2025-05-19	14.630	15.050	14.440	14.930	14.781	6,660,972
2025-05-16	14.840	14.890	14.420	14.640	14.494	6,682,257
2025-05-15	14.840	15.180	14.660	14.970	14.821	9,974,880
2025-05-14	15.100	15.100	14.550	14.800	14.652	7,736,751
2025-05-13	15.080	15.240	14.890	15.110	14.959	9,258,652
2025-05-12	14.780	15.440	14.700	15.310	15.157	14,759,931
2025-05-09	14.140	15.270	13.920	14.970	14.821	16,688,221
2025-05-08	14.000	14.190	13.910	14.150	14.009	3,964,416
2025-05-07	14.240	14.350	13.850	14.060	13.920	5,504,790
2025-05-06	13.830	14.120	13.760	14.120	13.979	5,239,369
2025-04-30	13.680	13.970	13.600	13.700	13.563	3,902,082
2025-04-29	13.800	13.870	13.570	13.700	13.563	4,583,782

← NewerPage 6 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.