HUANLEJIA Food Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.020	14.030	13.730	13.940	13.504	4,353,378
2025-04-25	14.500	14.500	13.930	14.100	13.659	9,969,385
2025-04-24	14.850	15.130	14.550	14.780	14.318	8,660,400
2025-04-23	15.300	15.340	14.660	14.820	14.357	10,059,458
2025-04-22	15.170	15.670	15.070	15.250	14.773	10,697,311
2025-04-21	14.810	15.540	14.730	15.520	15.035	16,115,461
2025-04-18	15.810	15.980	14.930	15.020	14.550	17,399,997
2025-04-17	16.480	16.480	15.830	16.090	15.587	22,625,133
2025-04-16	16.160	16.750	15.770	16.560	16.042	28,814,159
2025-04-15	14.850	17.950	14.670	16.910	16.381	34,747,217
2025-04-14	14.420	15.420	14.410	14.960	14.492	11,675,052
2025-04-11	14.440	14.880	14.140	14.550	14.095	10,118,931
2025-04-10	13.500	14.990	13.500	14.750	14.289	14,018,528
2025-04-09	12.930	13.900	12.180	13.730	13.301	8,657,909
2025-04-08	12.140	13.330	12.030	13.090	12.681	9,113,400
2025-04-07	13.550	13.790	11.500	11.900	11.528	8,291,693
2025-04-03	13.820	14.320	13.810	14.160	13.717	3,780,269
2025-04-02	14.320	14.490	14.000	14.030	13.591	3,706,679
2025-04-01	13.990	14.230	13.920	14.010	13.572	3,077,450
2025-03-31	14.150	14.240	13.720	13.910	13.475	4,832,207
2025-03-28	14.500	14.670	14.260	14.340	13.892	5,310,783
2025-03-27	14.750	15.050	14.630	14.710	14.250	5,938,182
2025-03-26	14.690	14.950	14.580	14.820	14.357	6,596,916
2025-03-25	14.470	15.150	14.150	14.930	14.463	10,270,298
2025-03-24	14.430	14.550	14.080	14.470	14.017	5,031,494
2025-03-21	14.810	14.820	14.370	14.410	13.959	5,185,524
2025-03-20	15.100	15.320	14.740	14.810	14.347	5,571,889
2025-03-19	15.270	15.270	14.920	15.050	14.579	4,884,356
2025-03-18	15.580	15.610	15.120	15.270	14.792	7,746,957
2025-03-17	15.670	15.980	15.370	15.520	15.035	15,045,545
2025-03-14	13.800	16.320	13.780	15.850	15.354	21,524,874
2025-03-13	13.900	13.910	13.640	13.750	13.320	3,191,405
2025-03-12	14.130	14.330	13.890	13.920	13.485	4,350,917
2025-03-11	13.700	14.150	13.620	14.150	13.707	3,662,614
2025-03-10	13.930	14.000	13.660	13.890	13.456	3,804,697
2025-03-07	14.150	14.230	13.810	13.900	13.465	5,309,994
2025-03-06	14.040	14.250	13.900	14.200	13.756	4,353,881
2025-03-05	14.200	14.210	13.820	14.000	13.562	4,167,691
2025-03-04	14.160	14.310	13.970	14.200	13.756	4,784,894
2025-03-03	14.780	14.810	14.130	14.260	13.814	7,874,428
2025-02-28	15.300	15.810	14.560	14.630	14.172	10,861,108
2025-02-27	15.110	15.710	15.020	15.500	15.015	14,717,508
2025-02-26	14.490	15.130	14.440	15.050	14.579	6,545,683
2025-02-25	14.350	14.840	14.250	14.460	14.008	4,587,295
2025-02-24	14.440	14.790	14.340	14.530	14.076	4,397,289
2025-02-21	14.560	14.840	14.210	14.380	13.930	4,020,548
2025-02-20	14.270	14.870	14.120	14.650	14.192	5,495,005
2025-02-19	13.860	14.280	13.810	14.270	13.824	4,083,363
2025-02-18	14.590	14.660	13.830	13.890	13.456	5,080,780
2025-02-17	14.460	14.780	14.420	14.660	14.202	3,926,379
2025-02-14	14.820	14.840	14.390	14.460	14.008	4,878,387
2025-02-13	14.720	15.180	14.640	14.810	14.347	7,578,489
2025-02-12	14.700	14.850	14.550	14.700	14.240	3,678,787
2025-02-11	15.010	15.200	14.640	14.700	14.240	4,015,182
2025-02-10	14.650	14.940	14.320	14.930	14.463	5,641,973
2025-02-07	14.240	14.630	14.080	14.400	13.950	4,565,770
2025-02-06	13.720	14.170	13.590	14.170	13.727	3,648,675
2025-02-05	13.950	14.060	13.570	13.760	13.330	3,469,093
2025-01-27	14.360	14.490	13.800	13.880	13.446	3,822,698
2025-01-24	14.430	14.450	14.040	14.260	13.814	5,366,678

← NewerPage 7 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.