Jiangxi Huangshanghuang Group Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.680	12.100	11.600	11.950	11.450	4,832,924
2023-04-27	11.500	11.740	11.460	11.690	11.201	2,778,110
2023-04-26	11.310	11.580	11.230	11.560	11.076	3,003,305
2023-04-25	11.300	11.470	11.110	11.350	10.875	3,369,372
2023-04-24	11.560	11.600	11.250	11.300	10.827	4,522,722
2023-04-21	11.540	12.180	11.510	11.590	11.105	6,471,004
2023-04-20	11.790	11.800	11.280	11.460	10.980	5,036,211
2023-04-19	12.150	12.150	11.750	11.790	11.297	6,288,171
2023-04-18	12.050	12.290	11.920	12.150	11.642	5,050,288
2023-04-17	12.000	12.190	11.930	12.050	11.546	3,477,148
2023-04-14	11.940	12.080	11.850	11.950	11.450	2,819,477
2023-04-13	11.810	12.040	11.750	11.980	11.479	3,237,609
2023-04-12	11.910	11.980	11.780	11.810	11.316	2,860,738
2023-04-11	11.920	12.210	11.850	11.930	11.431	3,066,644
2023-04-10	12.040	12.190	11.920	11.960	11.460	2,508,700
2023-04-07	11.980	12.280	11.900	12.100	11.594	4,181,908
2023-04-06	12.090	12.090	11.830	11.990	11.488	3,886,100
2023-04-04	12.170	12.300	11.880	12.070	11.565	4,699,511
2023-04-03	12.360	12.390	12.160	12.180	11.670	3,371,642
2023-03-31	12.370	12.550	12.290	12.350	11.833	3,841,527
2023-03-30	12.190	12.370	12.030	12.360	11.843	3,331,468
2023-03-29	12.160	12.300	12.050	12.190	11.680	2,427,214
2023-03-28	12.160	12.320	12.080	12.210	11.699	2,820,187
2023-03-27	12.390	12.390	12.070	12.160	11.651	2,966,743
2023-03-24	12.210	12.440	12.180	12.260	11.747	2,805,129
2023-03-23	12.280	12.330	12.150	12.200	11.689	2,236,698
2023-03-22	12.370	12.440	12.220	12.250	11.737	2,883,113
2023-03-21	12.030	12.320	11.980	12.320	11.804	3,503,100
2023-03-20	11.950	12.120	11.750	12.030	11.527	4,043,620
2023-03-17	12.160	12.160	11.940	11.990	11.488	3,461,169
2023-03-16	12.100	12.140	11.930	11.950	11.450	3,170,300
2023-03-15	12.170	12.260	12.070	12.110	11.603	3,067,800
2023-03-14	12.480	12.490	12.030	12.070	11.565	4,955,700
2023-03-13	12.330	12.470	12.230	12.420	11.900	3,027,400
2023-03-10	12.420	12.460	12.270	12.340	11.824	3,357,248
2023-03-09	12.680	12.760	12.410	12.460	11.939	3,301,700
2023-03-08	12.680	12.850	12.590	12.660	12.130	4,134,000
2023-03-07	13.540	13.590	12.720	12.720	12.188	11,283,250
2023-03-06	13.150	13.540	13.080	13.540	12.973	6,919,393
2023-03-03	13.310	13.420	13.050	13.160	12.609	4,042,383
2023-03-02	13.300	13.390	13.230	13.300	12.743	3,623,670
2023-03-01	13.350	13.350	13.170	13.310	12.753	3,053,900
2023-02-28	13.400	13.530	13.210	13.350	12.791	3,082,629
2023-02-27	13.290	13.530	13.060	13.430	12.868	5,450,662
2023-02-24	13.310	13.420	13.160	13.300	12.743	4,457,983
2023-02-23	13.560	13.720	13.340	13.400	12.839	6,399,316
2023-02-22	13.480	13.750	13.360	13.620	13.050	7,957,999
2023-02-21	13.650	13.730	13.360	13.470	12.906	8,056,521
2023-02-20	13.420	13.800	13.390	13.650	13.079	11,672,737
2023-02-17	13.070	13.700	13.030	13.410	12.849	15,347,634
2023-02-16	13.250	13.470	12.900	13.020	12.475	9,314,468
2023-02-15	13.350	13.470	13.140	13.260	12.705	8,666,037
2023-02-14	13.350	13.610	13.290	13.400	12.839	10,706,544
2023-02-13	12.930	13.580	12.870	13.330	12.772	16,122,929
2023-02-10	12.500	12.860	12.450	12.840	12.303	10,626,302
2023-02-09	12.280	12.500	12.230	12.500	11.977	4,633,400
2023-02-08	12.410	12.440	12.280	12.290	11.776	3,435,800
2023-02-07	12.500	12.580	12.300	12.400	11.881	5,688,200
2023-02-06	12.600	12.740	12.480	12.540	12.015	3,908,877
2023-02-03	12.700	12.720	12.400	12.670	12.140	8,448,732

← NewerPage 15 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.