Jiangxi Huangshanghuang Group Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.830 | 7.890 | 7.770 | 7.890 | 7.570 | 2,441,221 |
| 2024-04-25 | 7.880 | 7.910 | 7.800 | 7.840 | 7.522 | 2,015,808 |
| 2024-04-24 | 7.800 | 7.880 | 7.730 | 7.880 | 7.560 | 2,882,358 |
| 2024-04-23 | 7.690 | 7.840 | 7.630 | 7.790 | 7.474 | 3,086,414 |
| 2024-04-22 | 7.510 | 7.790 | 7.450 | 7.670 | 7.359 | 3,451,642 |
| 2024-04-19 | 7.670 | 7.680 | 7.490 | 7.620 | 7.311 | 2,973,500 |
| 2024-04-18 | 7.690 | 7.790 | 7.550 | 7.680 | 7.368 | 4,187,095 |
| 2024-04-17 | 7.270 | 7.650 | 7.260 | 7.650 | 7.339 | 5,068,447 |
| 2024-04-16 | 7.630 | 7.630 | 7.190 | 7.200 | 6.908 | 6,807,712 |
| 2024-04-15 | 8.040 | 8.080 | 7.560 | 7.650 | 7.339 | 7,652,734 |
| 2024-04-12 | 8.260 | 8.340 | 8.050 | 8.060 | 7.733 | 3,837,905 |
| 2024-04-11 | 8.170 | 8.360 | 8.080 | 8.280 | 7.944 | 3,635,200 |
| 2024-04-10 | 8.400 | 8.450 | 8.190 | 8.240 | 7.905 | 4,311,000 |
| 2024-04-09 | 8.280 | 8.440 | 8.190 | 8.430 | 8.088 | 4,257,046 |
| 2024-04-08 | 8.450 | 8.450 | 8.250 | 8.290 | 7.953 | 5,330,780 |
| 2024-04-03 | 8.370 | 8.490 | 8.290 | 8.450 | 8.107 | 5,468,640 |
| 2024-04-02 | 8.360 | 8.420 | 8.300 | 8.360 | 8.020 | 4,250,261 |
| 2024-04-01 | 8.300 | 8.380 | 8.180 | 8.380 | 8.040 | 5,613,720 |
| 2024-03-29 | 8.100 | 8.270 | 8.080 | 8.270 | 7.934 | 1,553,500 |
| 2024-03-28 | 8.000 | 8.170 | 7.960 | 8.100 | 7.771 | 4,694,953 |
| 2024-03-27 | 8.150 | 8.350 | 8.030 | 8.030 | 7.704 | 4,694,400 |
| 2024-03-26 | 8.060 | 8.170 | 7.970 | 8.130 | 7.800 | 4,469,831 |
| 2024-03-25 | 8.200 | 8.240 | 8.020 | 8.030 | 7.704 | 4,630,864 |
| 2024-03-22 | 8.500 | 8.510 | 8.220 | 8.240 | 7.905 | 6,482,143 |
| 2024-03-21 | 8.570 | 8.730 | 8.390 | 8.520 | 8.174 | 5,544,167 |
| 2024-03-20 | 8.410 | 8.530 | 8.360 | 8.530 | 8.184 | 4,912,047 |
| 2024-03-19 | 8.410 | 8.510 | 8.370 | 8.410 | 8.068 | 4,484,876 |
| 2024-03-18 | 8.350 | 8.410 | 8.260 | 8.400 | 8.059 | 4,152,252 |
| 2024-03-15 | 8.240 | 8.360 | 8.210 | 8.360 | 8.020 | 4,360,350 |
| 2024-03-14 | 8.270 | 8.390 | 8.140 | 8.240 | 7.905 | 3,971,800 |
| 2024-03-13 | 8.450 | 8.470 | 8.260 | 8.320 | 7.982 | 4,711,866 |
| 2024-03-12 | 8.210 | 8.460 | 8.200 | 8.440 | 8.097 | 7,311,330 |
| 2024-03-11 | 7.970 | 8.140 | 7.910 | 8.140 | 7.809 | 5,434,856 |
| 2024-03-08 | 7.980 | 7.990 | 7.790 | 7.960 | 7.637 | 3,990,246 |
| 2024-03-07 | 8.000 | 8.130 | 7.930 | 7.950 | 7.627 | 4,194,004 |
| 2024-03-06 | 8.040 | 8.060 | 7.920 | 7.970 | 7.646 | 3,122,748 |
| 2024-03-05 | 8.150 | 8.160 | 8.000 | 8.000 | 7.675 | 3,151,826 |
| 2024-03-04 | 8.230 | 8.240 | 8.050 | 8.140 | 7.809 | 3,054,300 |
| 2024-03-01 | 8.240 | 8.340 | 8.110 | 8.200 | 7.867 | 6,182,166 |
| 2024-02-29 | 8.010 | 8.270 | 7.940 | 8.250 | 7.915 | 3,868,146 |
| 2024-02-28 | 8.500 | 8.750 | 8.100 | 8.100 | 7.771 | 6,393,234 |
| 2024-02-27 | 8.400 | 8.520 | 8.310 | 8.520 | 8.174 | 3,528,500 |
| 2024-02-26 | 8.330 | 8.570 | 8.270 | 8.390 | 8.049 | 3,941,366 |
| 2024-02-23 | 8.250 | 8.380 | 8.160 | 8.350 | 8.011 | 3,282,504 |
| 2024-02-22 | 8.170 | 8.310 | 8.110 | 8.240 | 7.905 | 3,361,392 |
| 2024-02-21 | 7.940 | 8.400 | 7.910 | 8.200 | 7.867 | 4,981,300 |
| 2024-02-20 | 8.000 | 8.050 | 7.880 | 8.020 | 7.694 | 3,599,782 |
| 2024-02-19 | 7.980 | 8.270 | 7.980 | 8.100 | 7.771 | 6,738,588 |
| 2024-02-08 | 7.440 | 7.950 | 7.190 | 7.910 | 7.589 | 8,360,161 |
| 2024-02-07 | 7.680 | 7.740 | 7.320 | 7.380 | 7.080 | 6,360,173 |
| 2024-02-06 | 7.320 | 7.870 | 6.910 | 7.600 | 7.291 | 6,224,325 |
| 2024-02-05 | 8.180 | 8.180 | 7.360 | 7.400 | 7.099 | 6,965,416 |
| 2024-02-02 | 8.620 | 8.770 | 8.000 | 8.180 | 7.848 | 5,591,262 |
| 2024-02-01 | 8.570 | 8.770 | 8.380 | 8.650 | 8.299 | 5,934,337 |
| 2024-01-31 | 8.940 | 8.980 | 8.470 | 8.520 | 8.174 | 4,074,600 |
| 2024-01-30 | 9.190 | 9.200 | 8.880 | 8.940 | 8.577 | 3,141,092 |
| 2024-01-29 | 9.520 | 9.640 | 9.230 | 9.260 | 8.884 | 3,805,200 |
| 2024-01-26 | 9.370 | 9.540 | 9.300 | 9.370 | 8.989 | 2,427,797 |
| 2024-01-25 | 9.190 | 9.420 | 9.120 | 9.390 | 9.009 | 3,237,297 |
| 2024-01-24 | 8.930 | 9.170 | 8.770 | 9.150 | 8.778 | 3,951,040 |
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.