Jiangxi Huangshanghuang Group Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	11.050	11.050	10.660	10.720	10.271	4,150,426
2022-08-01	11.120	11.180	11.040	11.110	10.645	2,088,524
2022-07-29	11.210	11.290	11.130	11.170	10.703	2,281,700
2022-07-28	11.210	11.300	11.210	11.230	10.760	1,966,398
2022-07-27	11.270	11.320	11.180	11.190	10.722	2,095,100
2022-07-26	11.230	11.300	11.180	11.290	10.818	2,121,491
2022-07-25	11.210	11.280	11.130	11.230	10.760	1,534,657
2022-07-22	11.290	11.370	11.080	11.200	10.731	2,879,900
2022-07-21	11.370	11.440	11.300	11.300	10.827	2,150,236
2022-07-20	11.360	11.470	11.260	11.400	10.923	2,743,926
2022-07-19	11.300	11.490	11.220	11.360	10.885	4,313,318
2022-07-18	11.070	11.300	11.070	11.300	10.827	2,522,692
2022-07-15	11.300	11.390	11.070	11.070	10.607	3,619,059
2022-07-14	11.430	11.440	11.300	11.320	10.846	2,514,700
2022-07-13	11.450	11.570	11.330	11.410	10.933	3,377,803
2022-07-12	11.890	11.960	11.500	11.500	11.019	4,695,776
2022-07-11	11.840	11.990	11.750	11.890	11.392	3,380,222
2022-07-08	11.960	12.070	11.860	11.880	11.383	2,383,198
2022-07-07	12.110	12.120	11.900	11.930	11.431	3,710,970
2022-07-06	12.220	12.330	11.970	12.090	11.584	3,885,728
2022-07-05	12.450	12.480	12.080	12.300	11.785	5,349,156
2022-07-04	12.400	12.600	12.260	12.450	11.929	4,763,138
2022-07-01	12.380	12.440	12.240	12.310	11.795	3,937,623
2022-06-30	11.960	12.530	11.960	12.370	11.852	8,060,328
2022-06-29	12.120	12.200	11.950	11.950	11.450	4,764,014
2022-06-28	12.300	12.300	12.040	12.080	11.575	4,224,638
2022-06-27	12.100	12.260	12.020	12.050	11.546	7,374,257
2022-06-24	11.470	12.120	11.430	12.020	11.517	11,180,568
2022-06-23	11.500	11.560	11.330	11.480	11.000	3,391,215
2022-06-22	11.540	11.620	11.430	11.500	11.019	4,037,002
2022-06-21	11.660	11.740	11.450	11.510	11.028	3,307,951
2022-06-20	11.470	11.680	11.470	11.650	11.163	4,721,120
2022-06-17	11.490	11.600	11.280	11.520	11.038	3,028,916
2022-06-16	11.350	11.630	11.350	11.520	11.038	4,077,999
2022-06-15	11.260	11.430	11.190	11.330	10.856	3,614,592
2022-06-14	11.070	11.230	10.970	11.200	10.731	3,012,896
2022-06-13	11.210	11.430	11.080	11.210	10.683	4,312,963
2022-06-10	11.200	11.460	11.200	11.370	10.836	2,567,804
2022-06-09	11.610	11.680	11.340	11.360	10.826	3,003,161
2022-06-08	11.700	11.720	11.420	11.610	11.065	3,058,860
2022-06-07	11.660	11.800	11.550	11.670	11.122	3,371,704
2022-06-06	11.570	11.780	11.510	11.690	11.141	4,692,000
2022-06-02	11.600	11.640	11.390	11.540	10.998	4,797,384
2022-06-01	11.640	11.780	11.520	11.640	11.093	5,212,562
2022-05-31	11.350	11.780	11.200	11.690	11.141	8,378,970
2022-05-30	11.350	11.420	11.270	11.340	10.807	3,171,491
2022-05-27	11.450	11.580	11.220	11.350	10.817	6,017,282
2022-05-26	11.090	11.710	10.850	11.570	11.027	9,370,601
2022-05-25	10.870	11.100	10.800	11.040	10.521	3,090,301
2022-05-24	11.240	11.240	10.860	10.870	10.359	4,939,100
2022-05-23	11.000	11.200	10.980	11.180	10.655	4,826,177
2022-05-20	10.740	10.960	10.730	10.960	10.445	4,835,077
2022-05-19	10.810	10.810	10.640	10.730	10.226	3,142,216
2022-05-18	10.810	10.960	10.760	10.860	10.350	2,948,850
2022-05-17	10.840	10.910	10.650	10.810	10.302	3,194,506
2022-05-16	10.820	11.050	10.790	10.920	10.407	4,556,859
2022-05-13	10.840	10.880	10.670	10.770	10.264	3,066,106
2022-05-12	10.680	10.970	10.640	10.790	10.283	3,567,033
2022-05-11	10.910	11.190	10.760	10.810	10.302	5,615,969
2022-05-10	10.670	10.940	10.630	10.910	10.398	2,720,480

← NewerPage 18 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.