Jiangxi Huangshanghuang Group Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.960	11.250	10.930	11.080	10.630	4,956,450
2023-10-27	10.640	11.040	10.600	11.010	10.563	4,967,843
2023-10-26	10.550	10.680	10.440	10.650	10.217	2,685,393
2023-10-25	10.430	10.600	10.430	10.560	10.131	2,536,759
2023-10-24	10.220	10.460	10.180	10.420	9.997	3,138,399
2023-10-23	10.210	10.420	10.130	10.210	9.795	3,666,136
2023-10-20	10.290	10.420	10.220	10.310	9.891	2,571,868
2023-10-19	10.350	10.440	10.200	10.290	9.872	2,371,400
2023-10-18	10.570	10.570	10.360	10.380	9.958	2,271,375
2023-10-17	10.580	10.590	10.450	10.570	10.141	2,342,237
2023-10-16	10.580	10.580	10.450	10.520	10.093	2,401,745
2023-10-13	10.700	10.700	10.440	10.500	10.074	3,030,000
2023-10-12	10.730	10.830	10.640	10.700	10.265	2,946,895
2023-10-11	10.540	10.830	10.540	10.640	10.208	4,972,076
2023-10-10	10.620	10.720	10.480	10.530	10.102	3,856,500
2023-10-09	11.280	11.280	10.480	10.550	10.122	9,436,100
2023-09-28	11.330	11.380	11.220	11.280	10.822	2,926,800
2023-09-27	11.140	11.320	11.040	11.250	10.793	2,411,255
2023-09-26	11.200	11.280	11.090	11.120	10.668	2,502,423
2023-09-25	11.370	11.370	11.180	11.230	10.774	2,253,700
2023-09-22	11.080	11.320	11.000	11.300	10.841	3,382,700
2023-09-21	11.270	11.340	11.020	11.070	10.620	3,747,550
2023-09-20	11.280	11.500	11.240	11.340	10.879	3,483,300
2023-09-19	11.280	11.380	11.230	11.260	10.803	1,998,300
2023-09-18	11.220	11.400	10.980	11.370	10.908	3,437,700
2023-09-15	11.110	11.300	11.110	11.260	10.803	2,717,092
2023-09-14	11.170	11.270	11.060	11.150	10.697	2,539,300
2023-09-13	11.300	11.470	11.210	11.290	10.831	2,843,700
2023-09-12	11.270	11.420	11.270	11.340	10.879	2,777,600
2023-09-11	11.140	11.330	10.990	11.300	10.841	3,643,589
2023-09-08	11.150	11.180	11.050	11.080	10.630	2,551,111
2023-09-07	11.430	11.430	11.100	11.110	10.659	3,991,700
2023-09-06	11.490	11.540	11.320	11.340	10.879	2,877,700
2023-09-05	11.650	11.680	11.450	11.510	11.043	3,941,888
2023-09-04	11.410	11.680	11.400	11.600	11.129	5,446,020
2023-09-01	11.150	11.620	11.060	11.480	11.014	8,301,228
2023-08-31	11.080	11.170	10.990	11.030	10.582	2,678,428
2023-08-30	11.100	11.170	10.970	11.040	10.592	2,152,400
2023-08-29	11.000	11.180	10.870	11.090	10.640	3,408,200
2023-08-28	11.270	11.360	10.900	10.930	10.486	3,935,474
2023-08-25	11.000	11.040	10.740	10.770	10.333	2,716,000
2023-08-24	10.750	11.070	10.700	11.030	10.582	2,309,000
2023-08-23	10.960	11.000	10.720	10.770	10.333	2,135,504
2023-08-22	10.980	11.070	10.780	10.920	10.477	2,768,444
2023-08-21	11.070	11.150	10.970	10.970	10.524	2,074,994
2023-08-18	11.280	11.350	11.050	11.060	10.611	2,315,575
2023-08-17	11.100	11.260	10.960	11.250	10.793	2,591,527
2023-08-16	11.080	11.240	11.030	11.140	10.688	1,786,361
2023-08-15	11.180	11.280	11.050	11.140	10.688	2,701,600
2023-08-14	11.190	11.260	11.080	11.210	10.755	2,714,800
2023-08-11	11.550	11.610	11.250	11.270	10.812	2,938,527
2023-08-10	11.560	11.630	11.420	11.530	11.062	2,806,800
2023-08-09	11.670	11.750	11.520	11.580	11.110	2,483,300
2023-08-08	11.550	11.700	11.510	11.690	11.215	3,411,365
2023-08-07	11.700	11.770	11.550	11.580	11.110	3,379,900
2023-08-04	11.920	12.050	11.740	11.740	11.263	4,001,400
2023-08-03	11.670	11.930	11.650	11.920	11.436	4,706,309
2023-08-02	11.700	11.790	11.620	11.730	11.254	3,562,499
2023-08-01	11.880	11.900	11.640	11.690	11.215	3,223,391
2023-07-31	11.680	11.850	11.600	11.780	11.302	3,694,100

← NewerPage 13 of 21 · 1,217 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.