Jiangxi Huangshanghuang Group Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.040	10.500	10.010	10.310	9.879	4,427,948
2022-11-01	9.660	10.100	9.650	10.050	9.629	3,914,801
2022-10-31	9.720	9.880	9.580	9.630	9.227	3,919,567
2022-10-28	10.000	10.110	9.820	9.840	9.428	4,428,267
2022-10-27	10.220	10.320	10.180	10.270	9.840	2,335,761
2022-10-26	10.150	10.310	10.000	10.220	9.792	2,981,740
2022-10-25	10.150	10.190	9.900	10.080	9.658	2,801,356
2022-10-24	10.550	10.600	10.100	10.150	9.725	5,245,879
2022-10-21	10.600	10.690	10.490	10.500	10.061	2,973,131
2022-10-20	10.570	10.750	10.570	10.600	10.156	2,665,461
2022-10-19	10.950	11.020	10.610	10.650	10.204	4,496,730
2022-10-18	11.070	11.150	10.940	10.980	10.521	3,676,129
2022-10-17	11.060	11.150	11.000	11.090	10.626	3,018,521
2022-10-14	10.890	11.130	10.860	11.080	10.616	3,103,405
2022-10-13	10.750	10.940	10.590	10.880	10.425	2,393,673
2022-10-12	10.790	10.790	10.420	10.760	10.310	2,882,642
2022-10-11	10.780	10.820	10.520	10.720	10.271	2,079,661
2022-10-10	10.900	11.000	10.640	10.670	10.224	2,321,847
2022-09-30	10.960	11.090	10.840	10.850	10.396	2,547,158
2022-09-29	11.200	11.400	10.870	10.910	10.453	4,332,537
2022-09-28	11.010	11.200	10.960	10.960	10.501	4,389,581
2022-09-27	10.450	11.150	10.400	11.100	10.636	5,909,008
2022-09-26	10.740	10.840	10.400	10.410	9.974	2,645,401
2022-09-23	10.920	10.940	10.680	10.750	10.300	2,240,000
2022-09-22	11.010	11.140	10.860	10.860	10.406	2,714,681
2022-09-21	11.100	11.250	11.000	11.040	10.578	2,646,804
2022-09-20	10.980	11.230	10.900	11.200	10.731	4,262,407
2022-09-19	10.760	10.970	10.580	10.970	10.511	3,497,989
2022-09-16	11.130	11.230	10.770	10.770	10.319	4,336,571
2022-09-15	11.260	11.430	11.030	11.170	10.703	3,912,833
2022-09-14	11.220	11.300	11.170	11.230	10.760	3,156,183
2022-09-13	11.360	11.440	11.310	11.350	10.875	3,233,890
2022-09-09	11.280	11.440	11.210	11.340	10.865	3,307,909
2022-09-08	11.490	11.540	11.300	11.310	10.837	4,707,836
2022-09-07	11.650	11.690	11.440	11.560	11.076	4,467,266
2022-09-06	11.650	11.720	11.530	11.670	11.182	5,459,742
2022-09-05	11.550	11.800	11.350	11.800	11.306	8,455,596
2022-09-02	11.780	11.880	11.510	11.640	11.153	10,414,692
2022-09-01	11.760	12.300	11.600	11.980	11.479	15,263,073
2022-08-31	11.260	12.130	11.160	11.880	11.383	17,860,712
2022-08-30	11.170	11.270	11.060	11.270	10.798	3,397,621
2022-08-29	11.050	11.230	10.950	11.160	10.693	3,400,303
2022-08-26	10.920	11.230	10.920	11.140	10.674	3,602,772
2022-08-25	10.880	11.030	10.780	10.960	10.501	2,271,787
2022-08-24	11.070	11.270	10.840	10.880	10.425	3,201,429
2022-08-23	11.090	11.090	11.000	11.070	10.607	1,462,457
2022-08-22	11.000	11.100	10.900	11.100	10.636	1,792,380
2022-08-19	11.000	11.120	10.960	11.000	10.540	2,122,000
2022-08-18	11.180	11.180	11.010	11.020	10.559	1,979,506
2022-08-17	11.170	11.180	11.080	11.150	10.683	1,511,235
2022-08-16	11.010	11.120	11.000	11.110	10.645	1,575,413
2022-08-15	11.110	11.120	10.990	11.060	10.597	1,794,917
2022-08-12	11.130	11.140	11.030	11.130	10.664	2,182,239
2022-08-11	10.960	11.100	10.910	11.100	10.636	2,678,336
2022-08-10	10.930	10.980	10.800	10.890	10.434	1,916,187
2022-08-09	11.080	11.090	10.880	10.970	10.511	2,141,277
2022-08-08	11.040	11.140	11.000	11.020	10.559	2,016,271
2022-08-05	10.850	11.050	10.850	11.030	10.568	2,053,307
2022-08-04	10.820	11.120	10.780	10.900	10.444	2,823,400
2022-08-03	10.610	11.030	10.610	10.840	10.386	3,416,947

← NewerPage 17 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.