Jiangxi Huangshanghuang Group Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.960 | 6.130 | 5.920 | 6.080 | 5.964 | 2,533,124 |
| 2024-07-24 | 6.070 | 6.120 | 5.940 | 5.970 | 5.856 | 2,943,024 |
| 2024-07-23 | 6.240 | 6.280 | 6.090 | 6.090 | 5.974 | 3,119,266 |
| 2024-07-22 | 6.340 | 6.340 | 6.210 | 6.250 | 6.131 | 2,484,900 |
| 2024-07-19 | 6.330 | 6.350 | 6.220 | 6.320 | 6.200 | 1,888,900 |
| 2024-07-18 | 6.280 | 6.340 | 6.190 | 6.320 | 6.200 | 2,425,400 |
| 2024-07-17 | 6.320 | 6.390 | 6.270 | 6.340 | 6.219 | 2,878,100 |
| 2024-07-16 | 6.380 | 6.390 | 6.290 | 6.320 | 6.200 | 1,933,000 |
| 2024-07-15 | 6.490 | 6.520 | 6.350 | 6.380 | 6.258 | 2,323,585 |
| 2024-07-12 | 6.500 | 6.560 | 6.450 | 6.490 | 6.366 | 1,651,400 |
| 2024-07-11 | 6.350 | 6.530 | 6.350 | 6.510 | 6.386 | 3,206,900 |
| 2024-07-10 | 6.200 | 6.320 | 6.140 | 6.270 | 6.151 | 3,202,284 |
| 2024-07-09 | 6.260 | 6.330 | 6.060 | 6.220 | 6.102 | 3,984,085 |
| 2024-07-08 | 6.480 | 6.480 | 6.250 | 6.260 | 6.141 | 3,305,169 |
| 2024-07-05 | 6.420 | 6.520 | 6.370 | 6.480 | 6.357 | 2,097,138 |
| 2024-07-04 | 6.710 | 6.720 | 6.450 | 6.460 | 6.337 | 2,567,068 |
| 2024-07-03 | 6.630 | 6.820 | 6.610 | 6.720 | 6.592 | 3,260,964 |
| 2024-07-02 | 6.580 | 6.720 | 6.510 | 6.640 | 6.514 | 2,813,730 |
| 2024-07-01 | 6.500 | 6.640 | 6.430 | 6.560 | 6.435 | 3,808,529 |
| 2024-06-28 | 6.630 | 6.700 | 6.440 | 6.490 | 6.366 | 4,540,100 |
| 2024-06-27 | 6.780 | 6.810 | 6.610 | 6.630 | 6.504 | 2,476,400 |
| 2024-06-26 | 6.620 | 6.810 | 6.570 | 6.770 | 6.641 | 2,927,260 |
| 2024-06-25 | 6.560 | 6.690 | 6.560 | 6.620 | 6.494 | 2,525,650 |
| 2024-06-24 | 6.800 | 6.800 | 6.520 | 6.550 | 6.425 | 2,937,750 |
| 2024-06-21 | 6.800 | 6.890 | 6.770 | 6.820 | 6.690 | 2,037,450 |
| 2024-06-20 | 6.950 | 7.000 | 6.810 | 6.830 | 6.700 | 2,416,212 |
| 2024-06-19 | 6.990 | 7.010 | 6.880 | 6.940 | 6.808 | 2,202,568 |
| 2024-06-18 | 7.040 | 7.070 | 6.960 | 6.980 | 6.847 | 2,831,200 |
| 2024-06-17 | 7.080 | 7.090 | 7.000 | 7.040 | 6.906 | 2,083,300 |
| 2024-06-14 | 7.080 | 7.100 | 6.950 | 7.090 | 6.955 | 2,012,100 |
| 2024-06-13 | 7.200 | 7.210 | 7.010 | 7.060 | 6.926 | 2,194,514 |
| 2024-06-12 | 7.170 | 7.240 | 7.120 | 7.210 | 7.073 | 1,658,126 |
| 2024-06-11 | 7.210 | 7.210 | 7.060 | 7.160 | 7.024 | 2,426,762 |
| 2024-06-07 | 7.000 | 7.230 | 7.000 | 7.210 | 7.073 | 4,015,555 |
| 2024-06-06 | 7.390 | 7.390 | 6.920 | 6.980 | 6.847 | 6,798,800 |
| 2024-06-05 | 7.500 | 7.500 | 7.330 | 7.330 | 7.190 | 2,921,500 |
| 2024-06-04 | 7.550 | 7.560 | 7.440 | 7.510 | 7.367 | 2,276,600 |
| 2024-06-03 | 7.720 | 7.750 | 7.480 | 7.560 | 7.416 | 2,400,000 |
| 2024-05-31 | 7.710 | 7.740 | 7.670 | 7.700 | 7.553 | 1,429,100 |
| 2024-05-30 | 7.740 | 7.770 | 7.630 | 7.700 | 7.553 | 1,630,000 |
| 2024-05-29 | 7.710 | 7.850 | 7.670 | 7.750 | 7.602 | 1,702,100 |
| 2024-05-28 | 7.900 | 7.900 | 7.720 | 7.720 | 7.573 | 2,285,501 |
| 2024-05-27 | 7.890 | 7.970 | 7.780 | 7.880 | 7.730 | 2,231,893 |
| 2024-05-24 | 7.900 | 8.000 | 7.840 | 7.880 | 7.730 | 2,174,325 |
| 2024-05-23 | 8.060 | 8.060 | 7.860 | 7.890 | 7.740 | 2,997,200 |
| 2024-05-22 | 8.150 | 8.170 | 8.050 | 8.090 | 7.936 | 2,282,700 |
| 2024-05-21 | 8.260 | 8.260 | 8.080 | 8.140 | 7.985 | 2,803,220 |
| 2024-05-20 | 8.190 | 8.300 | 8.180 | 8.220 | 8.063 | 3,332,799 |
| 2024-05-17 | 8.100 | 8.210 | 8.020 | 8.150 | 7.995 | 2,662,590 |
| 2024-05-16 | 8.070 | 8.140 | 8.030 | 8.090 | 7.936 | 2,228,605 |
| 2024-05-15 | 8.110 | 8.180 | 8.040 | 8.080 | 7.926 | 2,186,408 |
| 2024-05-14 | 7.900 | 8.170 | 7.900 | 8.130 | 7.975 | 3,012,818 |
| 2024-05-13 | 8.200 | 8.200 | 7.990 | 8.020 | 7.867 | 2,947,320 |
| 2024-05-10 | 8.200 | 8.270 | 8.130 | 8.140 | 7.985 | 2,456,000 |
| 2024-05-09 | 8.100 | 8.240 | 8.100 | 8.200 | 8.044 | 3,334,900 |
| 2024-05-08 | 8.220 | 8.220 | 8.080 | 8.090 | 7.936 | 3,182,900 |
| 2024-05-07 | 8.250 | 8.260 | 8.160 | 8.200 | 8.044 | 3,175,846 |
| 2024-05-06 | 8.150 | 8.260 | 8.130 | 8.190 | 8.034 | 4,339,508 |
| 2024-04-30 | 8.170 | 8.250 | 8.150 | 8.220 | 7.886 | 4,647,841 |
| 2024-04-29 | 7.940 | 8.190 | 7.910 | 8.190 | 7.857 | 3,775,908 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.1000 CNY |
| 2025-05-16 | 0.1100 CNY |
| 2024-05-06 | 0.1800 CNY |
| 2023-05-15 | 0.0150 CNY |
| 2022-06-14 | 0.0600 CNY |
| 2021-05-14 | 0.1300 CNY |
| 2020-05-08 | 0.1000 CNY |
| 2019-05-14 | 0.0820 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.