HUANLEJIA Food Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.920	12.060	11.580	11.730	11.363	3,556,599
2024-10-29	12.440	12.450	11.950	12.000	11.625	5,678,726
2024-10-28	12.390	12.550	12.290	12.540	12.148	3,708,800
2024-10-25	12.210	12.420	12.210	12.340	11.954	2,881,488
2024-10-24	12.400	12.440	12.220	12.280	11.896	2,273,823
2024-10-23	12.580	12.580	12.280	12.450	12.061	4,733,341
2024-10-22	12.260	12.670	12.020	12.660	12.264	6,815,864
2024-10-21	11.810	12.190	11.740	12.110	11.731	4,397,423
2024-10-18	11.440	12.090	11.410	11.840	11.470	4,156,797
2024-10-17	11.700	11.790	11.500	11.550	11.189	2,278,054
2024-10-16	11.520	11.760	11.400	11.580	11.218	2,691,790
2024-10-15	11.920	12.180	11.700	11.710	11.344	3,307,684
2024-10-14	11.730	12.080	11.480	12.050	11.673	4,132,508
2024-10-11	12.300	12.840	11.670	11.830	11.460	5,768,278
2024-10-10	12.290	12.770	12.110	12.230	11.848	4,306,600
2024-10-09	13.500	13.500	12.150	12.170	11.789	7,249,551
2024-10-08	15.690	15.690	13.200	14.260	13.814	11,490,762
2024-09-30	11.960	13.280	11.630	13.090	12.681	12,080,349
2024-09-27	11.130	11.750	11.120	11.480	11.121	8,432,920
2024-09-26	10.250	10.950	10.070	10.940	10.598	6,174,581
2024-09-25	10.370	10.520	10.120	10.180	9.862	4,208,028
2024-09-24	9.700	10.250	9.630	10.250	9.929	4,443,243
2024-09-23	9.780	9.850	9.540	9.550	9.251	2,680,905
2024-09-20	9.900	9.960	9.690	9.750	9.445	3,134,299
2024-09-19	9.460	10.190	9.460	9.980	9.668	5,529,466
2024-09-18	9.700	9.850	9.250	9.460	9.164	3,436,301
2024-09-13	10.160	10.160	9.850	9.870	9.561	3,006,900
2024-09-12	10.280	10.360	10.060	10.100	9.784	3,346,292
2024-09-11	10.560	10.560	10.240	10.310	9.988	4,446,174
2024-09-10	10.750	10.940	10.380	10.560	10.230	6,495,731
2024-09-09	11.100	11.390	10.700	10.900	10.559	9,146,711
2024-09-06	12.770	12.850	11.400	11.700	11.334	13,787,457
2024-09-05	10.180	11.880	10.110	11.880	11.508	7,999,102
2024-09-04	9.960	10.080	9.850	9.900	9.590	1,021,400
2024-09-03	9.850	10.060	9.790	10.030	9.716	1,339,357
2024-09-02	10.160	10.160	9.790	9.810	9.503	1,735,382
2024-08-30	10.140	10.360	9.990	10.170	9.852	2,051,657
2024-08-29	10.060	10.260	9.860	10.140	9.823	1,689,938
2024-08-28	9.970	10.180	9.800	10.040	9.726	2,995,515
2024-08-27	10.150	10.210	9.460	10.010	9.697	7,233,557
2024-08-26	10.500	10.690	10.460	10.660	10.327	1,415,501
2024-08-23	10.500	10.630	10.420	10.580	10.249	1,153,200
2024-08-22	10.760	10.900	10.520	10.550	10.220	940,990
2024-08-21	10.830	10.840	10.670	10.720	10.385	872,200
2024-08-20	10.980	10.990	10.760	10.800	10.462	833,900
2024-08-19	10.960	11.160	10.850	10.890	10.549	1,039,010
2024-08-16	11.140	11.190	10.990	11.000	10.656	1,102,900
2024-08-15	11.080	11.290	10.970	11.180	10.830	1,154,672
2024-08-14	11.240	11.270	11.080	11.100	10.753	1,186,200
2024-08-13	11.220	11.300	11.080	11.300	10.947	1,290,913
2024-08-12	11.320	11.500	11.260	11.300	10.947	1,580,355
2024-08-09	11.500	11.770	11.360	11.360	11.005	3,075,020
2024-08-08	11.200	11.630	11.110	11.510	11.150	2,264,555
2024-08-07	11.490	11.490	11.190	11.250	10.898	1,931,898
2024-08-06	10.970	11.490	10.970	11.490	11.131	2,545,820
2024-08-05	11.160	11.320	10.960	10.970	10.627	2,652,487
2024-08-02	11.040	11.250	10.930	11.150	10.801	1,550,298
2024-08-01	11.300	11.370	11.020	11.070	10.724	1,693,643
2024-07-31	10.800	11.330	10.700	11.320	10.966	2,521,214
2024-07-30	10.690	10.870	10.600	10.790	10.453	1,676,299

← NewerPage 9 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.