Jiangxi Huangshanghuang Group Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	12.590	12.800	12.420	12.790	12.255	11,364,180
2023-02-01	12.680	12.680	12.420	12.570	12.044	7,038,401
2023-01-31	12.540	12.840	12.500	12.610	12.082	7,220,388
2023-01-30	12.450	12.720	12.450	12.680	12.149	8,566,160
2023-01-20	12.350	12.510	12.240	12.400	11.881	5,250,500
2023-01-19	12.250	12.400	12.170	12.350	11.833	3,656,565
2023-01-18	12.330	12.560	12.240	12.250	11.737	4,329,938
2023-01-17	12.590	12.590	12.290	12.320	11.804	5,841,845
2023-01-16	12.600	12.700	12.510	12.570	12.044	6,582,200
2023-01-13	12.530	12.730	12.460	12.600	12.073	6,649,396
2023-01-12	12.580	12.750	12.330	12.500	11.977	7,844,544
2023-01-11	12.870	12.930	12.610	12.650	12.121	7,185,927
2023-01-10	13.260	13.300	12.840	12.900	12.360	10,216,500
2023-01-09	12.660	13.500	12.640	13.250	12.696	18,422,912
2023-01-06	13.120	13.120	12.370	12.640	12.111	21,181,107
2023-01-05	13.130	13.360	12.900	13.130	12.581	13,758,523
2023-01-04	13.590	13.720	13.220	13.370	12.811	15,043,164
2023-01-03	13.800	13.800	13.360	13.730	13.155	17,783,077
2022-12-30	13.200	13.930	13.170	13.880	13.299	24,108,395
2022-12-29	13.160	13.560	12.630	13.330	12.772	20,527,959
2022-12-28	13.500	13.790	13.210	13.300	12.743	18,623,566
2022-12-27	13.690	13.820	13.160	13.800	13.223	20,404,455
2022-12-26	13.600	14.230	13.600	13.770	13.194	22,889,281
2022-12-23	14.360	14.500	13.600	13.820	13.242	32,165,336
2022-12-22	14.500	15.450	14.390	14.580	13.970	57,245,389
2022-12-21	13.400	14.220	13.370	14.220	13.625	28,911,915
2022-12-20	13.390	13.570	12.710	12.930	12.389	22,330,032
2022-12-19	12.990	13.150	12.630	12.850	12.312	9,940,360
2022-12-16	12.460	13.060	12.380	13.010	12.466	13,625,297
2022-12-15	13.160	13.230	12.710	12.720	12.188	17,131,720
2022-12-14	12.650	13.460	12.510	13.370	12.811	28,383,607
2022-12-13	12.480	13.010	12.480	12.790	12.255	18,168,769
2022-12-12	12.630	12.800	12.500	12.690	12.159	11,364,274
2022-12-09	12.690	12.870	12.380	12.610	12.082	16,891,771
2022-12-08	12.830	12.930	12.580	12.690	12.159	17,043,708
2022-12-07	12.830	13.150	12.690	13.060	12.514	25,141,216
2022-12-06	12.410	13.920	12.380	13.270	12.715	39,265,829
2022-12-05	12.150	12.740	12.140	12.650	12.121	29,753,236
2022-12-02	12.180	12.880	12.110	12.280	11.766	42,100,569
2022-12-01	11.260	11.990	11.260	11.990	11.488	14,146,616
2022-11-30	11.000	11.060	10.880	10.900	10.444	2,675,400
2022-11-29	10.740	11.000	10.650	10.980	10.521	4,722,900
2022-11-28	10.500	10.640	10.360	10.640	10.195	2,539,845
2022-11-25	10.620	10.660	10.550	10.600	10.156	1,509,600
2022-11-24	10.630	10.750	10.550	10.630	10.185	1,909,175
2022-11-23	10.850	10.850	10.570	10.580	10.137	3,342,015
2022-11-22	11.030	11.150	10.740	10.800	10.348	2,782,809
2022-11-21	11.030	11.030	10.760	10.960	10.501	4,057,860
2022-11-18	11.190	11.320	11.050	11.050	10.588	3,413,980
2022-11-17	11.090	11.230	11.000	11.190	10.722	3,625,800
2022-11-16	10.940	11.180	10.880	11.100	10.636	4,164,100
2022-11-15	10.890	10.970	10.800	10.940	10.482	3,211,653
2022-11-14	10.750	10.960	10.750	10.830	10.377	4,780,884
2022-11-11	10.800	10.930	10.600	10.750	10.300	4,683,653
2022-11-10	10.400	10.750	10.400	10.670	10.224	2,820,734
2022-11-09	10.530	10.560	10.400	10.490	10.051	1,763,600
2022-11-08	10.600	10.660	10.440	10.480	10.041	2,285,208
2022-11-07	10.460	10.600	10.430	10.570	10.128	3,932,700
2022-11-04	10.250	10.540	10.250	10.480	10.041	3,972,153
2022-11-03	10.240	10.340	10.100	10.250	9.821	2,386,958

← NewerPage 16 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.