Jiangxi Huangshanghuang Group Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.010	9.010	8.680	8.920	8.558	4,228,666
2024-01-22	9.560	9.620	8.900	9.010	8.644	4,752,190
2024-01-19	9.580	9.730	9.490	9.620	9.229	3,318,952
2024-01-18	9.990	9.990	9.330	9.640	9.249	7,158,600
2024-01-17	10.260	10.260	9.960	10.000	9.594	2,068,895
2024-01-16	10.220	10.280	10.070	10.240	9.824	2,278,140
2024-01-15	10.260	10.350	10.140	10.230	9.815	2,586,500
2024-01-12	10.180	10.390	10.130	10.220	9.805	2,213,644
2024-01-11	10.120	10.210	10.100	10.180	9.767	2,785,700
2024-01-10	9.950	10.160	9.830	10.120	9.709	3,225,700
2024-01-09	9.900	10.020	9.810	9.950	9.546	2,181,949
2024-01-08	10.230	10.230	9.840	9.850	9.450	4,543,400
2024-01-05	10.410	10.410	10.180	10.240	9.824	2,097,900
2024-01-04	10.480	10.480	10.320	10.360	9.939	2,110,800
2024-01-03	10.440	10.500	10.370	10.440	10.016	2,269,900
2024-01-02	10.480	10.520	10.350	10.470	10.045	2,625,260
2023-12-29	10.480	10.510	10.400	10.470	10.045	2,400,400
2023-12-28	10.400	10.530	10.280	10.450	10.026	3,231,476
2023-12-27	10.120	10.410	10.050	10.400	9.978	3,665,632
2023-12-26	10.230	10.290	10.030	10.050	9.642	2,969,794
2023-12-25	10.260	10.350	10.170	10.190	9.776	2,716,223
2023-12-22	10.450	10.450	10.240	10.290	9.872	2,430,396
2023-12-21	10.300	10.440	10.170	10.410	9.987	2,463,205
2023-12-20	10.580	10.580	10.320	10.320	9.901	2,380,577
2023-12-19	10.520	10.600	10.470	10.580	10.150	2,249,138
2023-12-18	10.660	10.750	10.470	10.490	10.064	3,097,500
2023-12-15	10.720	10.820	10.670	10.700	10.265	2,641,114
2023-12-14	10.810	10.900	10.720	10.720	10.285	2,534,102
2023-12-13	11.010	11.020	10.790	10.800	10.361	3,561,457
2023-12-12	10.910	11.100	10.900	11.010	10.563	3,601,900
2023-12-11	10.910	10.970	10.700	10.940	10.496	4,826,856
2023-12-08	11.260	11.290	10.990	11.000	10.553	5,949,900
2023-12-07	11.350	11.350	11.010	11.240	10.784	4,855,770
2023-12-06	11.280	11.520	11.150	11.350	10.889	6,589,400
2023-12-05	11.210	11.530	11.140	11.280	10.822	8,927,800
2023-12-04	11.300	11.300	11.110	11.220	10.764	4,802,916
2023-12-01	11.500	11.520	11.250	11.280	10.822	6,476,770
2023-11-30	11.210	11.400	11.180	11.390	10.927	4,985,624
2023-11-29	11.320	11.370	11.190	11.280	10.822	3,672,621
2023-11-28	11.200	11.360	11.090	11.320	10.860	4,356,100
2023-11-27	11.210	11.250	11.080	11.230	10.774	4,535,851
2023-11-24	11.080	11.260	11.000	11.230	10.774	5,162,934
2023-11-23	11.060	11.090	10.970	11.080	10.630	2,504,343
2023-11-22	11.040	11.170	10.990	11.060	10.611	2,765,432
2023-11-21	11.030	11.120	10.980	11.060	10.611	3,226,700
2023-11-20	10.910	11.050	10.870	11.040	10.592	2,883,819
2023-11-17	11.080	11.150	10.890	11.010	10.563	4,155,837
2023-11-16	11.280	11.300	11.040	11.080	10.630	6,744,684
2023-11-15	11.010	11.700	10.950	11.280	10.822	9,628,482
2023-11-14	10.800	11.080	10.750	11.030	10.582	4,901,900
2023-11-13	10.780	10.830	10.670	10.790	10.352	2,021,400
2023-11-10	10.720	10.820	10.670	10.760	10.323	2,390,300
2023-11-09	10.930	10.950	10.800	10.830	10.390	3,423,190
2023-11-08	10.950	11.000	10.800	10.830	10.390	3,162,418
2023-11-07	10.960	11.030	10.860	10.930	10.486	2,770,200
2023-11-06	11.080	11.080	10.860	10.960	10.515	3,369,200
2023-11-03	11.030	11.070	10.870	11.040	10.592	2,233,293
2023-11-02	11.160	11.160	10.890	10.940	10.496	2,540,600
2023-11-01	11.140	11.200	10.990	11.140	10.688	3,298,156
2023-10-31	11.100	11.100	10.960	11.040	10.592	2,775,000

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.