Jiangxi Huangshanghuang Group Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.630	11.660	11.530	11.630	11.158	4,271,973
2023-07-27	11.590	11.740	11.550	11.570	11.100	2,483,704
2023-07-26	11.660	11.710	11.500	11.650	11.177	2,920,614
2023-07-25	11.580	11.660	11.480	11.630	11.158	3,402,438
2023-07-24	11.570	11.600	11.400	11.490	11.023	2,820,400
2023-07-21	11.320	11.790	11.320	11.570	11.100	5,131,187
2023-07-20	11.380	11.540	11.360	11.400	10.937	2,899,310
2023-07-19	11.330	11.500	11.280	11.380	10.918	2,996,908
2023-07-18	11.160	11.400	11.100	11.350	10.889	3,531,630
2023-07-17	11.090	11.180	10.850	11.160	10.707	2,448,273
2023-07-14	11.160	11.220	11.040	11.070	10.620	2,305,489
2023-07-13	11.030	11.230	11.030	11.170	10.716	2,728,145
2023-07-12	11.190	11.190	11.030	11.050	10.601	1,954,300
2023-07-11	11.180	11.220	11.080	11.140	10.688	1,483,700
2023-07-10	11.130	11.300	11.100	11.150	10.697	2,233,430
2023-07-07	10.940	11.210	10.860	11.080	10.630	2,824,704
2023-07-06	10.920	11.050	10.890	10.930	10.486	2,231,125
2023-07-05	11.120	11.120	10.920	10.990	10.544	2,589,300
2023-07-04	11.130	11.180	11.000	11.130	10.678	2,823,100
2023-07-03	10.770	11.330	10.760	11.150	10.697	7,205,579
2023-06-30	10.630	10.800	10.630	10.690	10.256	2,204,558
2023-06-29	10.640	10.720	10.620	10.670	10.237	1,828,104
2023-06-28	10.600	10.740	10.450	10.720	10.285	2,496,700
2023-06-27	10.450	10.720	10.350	10.620	10.189	2,806,200
2023-06-26	10.570	10.800	10.400	10.470	10.045	4,066,400
2023-06-21	10.790	10.900	10.610	10.670	10.237	3,264,534
2023-06-20	11.060	11.090	10.810	10.830	10.390	3,302,532
2023-06-19	11.030	11.230	10.970	10.990	10.544	3,282,752
2023-06-16	11.200	11.300	11.090	11.160	10.707	2,582,450
2023-06-15	11.190	11.210	11.040	11.200	10.745	2,477,200
2023-06-14	11.000	11.260	11.000	11.180	10.726	3,343,406
2023-06-13	11.010	11.060	10.920	11.020	10.572	2,796,050
2023-06-12	10.560	11.150	10.480	10.990	10.544	5,364,997
2023-06-09	10.830	10.880	10.590	10.620	10.189	4,605,094
2023-06-08	10.900	10.950	10.760	10.880	10.438	2,491,934
2023-06-07	10.780	10.910	10.760	10.900	10.457	1,681,628
2023-06-06	10.970	11.020	10.770	10.770	10.333	2,324,828
2023-06-05	10.960	10.990	10.870	10.920	10.477	1,804,790
2023-06-02	10.900	10.990	10.780	10.970	10.524	3,004,512
2023-06-01	10.640	10.920	10.630	10.810	10.371	2,457,100
2023-05-31	10.820	10.870	10.610	10.640	10.208	2,623,146
2023-05-30	10.830	10.870	10.630	10.830	10.390	2,359,933
2023-05-29	11.070	11.110	10.770	10.830	10.390	3,406,213
2023-05-26	11.090	11.120	10.890	11.020	10.572	2,493,766
2023-05-25	11.220	11.220	10.950	11.000	10.553	3,325,864
2023-05-24	11.420	11.520	11.130	11.210	10.755	3,753,339
2023-05-23	11.620	11.730	11.460	11.500	11.033	2,590,952
2023-05-22	11.560	11.710	11.260	11.620	11.148	5,281,676
2023-05-19	11.130	11.600	10.890	11.580	11.110	7,140,735
2023-05-18	11.410	11.440	11.020	11.070	10.620	5,953,202
2023-05-17	11.550	11.560	11.300	11.390	10.927	3,361,379
2023-05-16	11.600	11.680	11.510	11.550	11.081	1,806,000
2023-05-15	11.680	11.680	11.410	11.640	11.167	2,974,262
2023-05-12	11.830	11.950	11.670	11.680	11.191	3,364,654
2023-05-11	11.690	11.930	11.690	11.830	11.335	3,447,245
2023-05-10	11.740	11.920	11.700	11.780	11.287	2,590,600
2023-05-09	11.990	11.990	11.790	11.830	11.335	2,545,015
2023-05-08	12.160	12.260	11.950	11.990	11.488	3,116,546
2023-05-05	11.990	12.230	11.950	12.160	11.651	4,308,766
2023-05-04	11.880	12.150	11.850	12.020	11.517	3,169,500

← NewerPage 14 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.