HUANLEJIA Food Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.620	15.280	14.280	15.210	15.210	8,943,470
2026-10-22	15.330	15.440	14.800	14.860	14.860	6,072,156
2026-10-21	15.330	15.900	15.220	15.350	15.350	8,574,400
2026-10-20	15.330	16.200	14.630	15.590	15.590	11,971,932
2026-10-19	14.920	14.990	14.390	14.680	14.680	6,327,700
2026-10-16	15.330	15.570	14.840	14.970	14.970	9,831,098
2026-10-15	15.530	16.370	15.140	15.220	15.220	13,272,161
2026-10-14	15.750	16.100	15.470	15.600	15.600	7,474,103
2026-10-13	15.130	15.860	15.010	15.720	15.720	10,576,552
2026-10-12	15.950	16.310	15.230	15.250	15.250	12,317,134
2026-10-09	15.590	16.150	15.250	16.150	16.150	17,917,745
2026-10-08	15.210	15.640	15.050	15.540	15.540	9,326,359
2026-09-30	15.220	15.480	14.950	15.250	15.250	7,493,368
2026-09-29	15.010	15.130	14.780	14.920	14.920	4,841,032
2026-09-28	15.480	15.570	15.050	15.090	15.090	5,832,050
2026-09-24	15.510	15.750	15.330	15.400	15.400	5,855,553
2026-09-23	16.050	16.080	15.540	15.610	15.610	8,783,166
2026-09-22	16.000	16.600	15.830	16.200	16.200	10,764,521
2026-09-21	15.280	16.230	15.280	16.170	16.170	11,910,731
2026-09-18	14.850	15.750	14.750	15.410	15.410	12,560,845
2026-09-17	14.710	14.930	14.620	14.810	14.810	7,009,599
2026-09-16	14.990	14.990	14.700	14.870	14.870	6,701,913
2026-09-15	15.400	15.410	14.910	14.960	14.960	8,080,801
2026-09-14	15.500	15.720	15.160	15.400	15.400	8,280,673
2026-09-11	16.460	16.800	15.420	15.570	15.570	14,459,329
2026-09-10	17.600	17.710	16.550	16.710	16.710	14,226,593
2026-09-09	18.370	18.490	17.450	17.560	17.560	21,766,002
2026-09-08	17.890	19.840	17.700	18.750	18.750	26,054,779
2026-09-07	16.800	17.890	16.750	17.720	17.720	12,426,342
2026-09-04	16.500	17.260	16.350	16.850	16.850	12,163,971
2026-09-03	16.990	17.150	16.510	16.530	16.530	9,555,052
2026-09-02	17.770	18.100	16.820	16.950	16.950	15,584,478
2026-09-01	16.900	19.190	16.790	17.900	17.900	19,035,164
2026-08-31	17.400	17.760	16.600	16.740	16.740	8,968,937
2026-08-28	16.630	17.710	16.450	17.460	17.460	10,325,631
2026-08-27	16.350	16.870	16.220	16.640	16.640	6,976,144
2026-08-26	16.330	16.850	16.330	16.350	16.350	6,665,499
2026-08-25	15.720	16.950	15.720	16.760	16.760	10,732,807
2026-08-24	16.320	16.420	15.700	15.880	15.880	5,132,954
2026-08-21	16.780	16.970	16.230	16.390	16.390	5,994,679
2026-08-20	17.300	17.340	16.760	16.800	16.800	9,191,176
2026-08-19	18.230	18.370	17.100	17.120	17.120	12,411,972
2026-08-18	18.060	19.130	17.950	18.310	18.310	18,040,986
2026-08-17	17.630	18.180	17.200	18.060	18.060	17,317,783
2026-08-14	18.240	18.290	17.300	17.630	17.630	21,263,557
2026-08-13	18.220	19.020	18.000	18.570	18.570	25,394,445
2026-08-12	18.000	19.400	18.000	18.530	18.530	29,386,442
2026-08-11	17.880	18.890	17.850	18.850	18.850	28,736,645
2026-08-10	17.250	18.470	17.150	18.190	18.190	27,149,141
2026-08-07	17.210	17.540	16.860	17.340	17.340	19,300,270
2026-08-06	17.870	18.400	17.300	17.400	17.400	22,061,359
2026-08-05	17.500	18.160	17.200	17.980	17.980	21,751,097
2026-08-04	17.570	17.900	17.120	17.500	17.500	20,311,924
2026-08-03	17.520	17.880	17.000	17.630	17.630	21,873,973
2026-07-31	16.150	18.410	16.150	18.250	18.250	32,127,821
2026-07-30	17.820	19.090	17.240	17.610	17.610	36,213,694
2026-07-29	15.660	18.000	15.240	18.000	18.000	20,360,560
2026-07-28	14.300	15.300	14.240	15.000	15.000	11,165,026
2026-07-27	13.640	14.350	13.530	14.310	14.310	5,291,648
2026-07-24	14.150	14.310	13.660	13.700	13.700	4,400,686

Page 1 of 1 · 60 trading days

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.