Jiangxi Huangshanghuang Group Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	10.600	11.000	10.600	10.800	10.293	2,856,340
2022-05-06	10.700	10.900	10.540	10.680	10.178	3,187,240
2022-05-05	10.690	11.040	10.570	10.890	10.378	3,811,339
2022-04-29	10.430	10.780	10.400	10.690	10.188	5,369,330
2022-04-28	10.780	10.820	10.340	10.470	9.978	4,378,120
2022-04-27	10.450	10.930	10.090	10.910	10.398	6,318,767
2022-04-26	10.570	11.220	10.430	10.620	10.121	6,965,291
2022-04-25	11.240	11.240	10.500	10.520	10.026	6,903,541
2022-04-22	12.060	12.180	11.050	11.340	10.807	7,974,499
2022-04-21	12.500	12.590	11.900	12.050	11.484	8,926,700
2022-04-20	12.230	12.750	12.220	12.650	12.056	10,766,370
2022-04-19	12.200	12.580	12.100	12.410	11.827	7,206,707
2022-04-18	12.130	12.750	12.120	12.240	11.665	7,822,499
2022-04-15	12.610	12.900	12.310	12.330	11.751	11,599,883
2022-04-14	12.280	12.880	12.020	12.840	12.237	14,584,776
2022-04-13	11.880	12.350	11.650	12.200	11.627	12,116,805
2022-04-12	11.680	11.880	11.360	11.870	11.312	7,184,369
2022-04-11	11.100	12.180	11.010	11.810	11.255	10,205,095
2022-04-08	11.330	11.360	10.960	11.100	10.579	2,716,566
2022-04-07	11.480	11.610	11.310	11.340	10.807	2,448,946
2022-04-06	11.280	11.670	11.270	11.550	11.007	2,901,000
2022-04-01	11.280	11.370	11.180	11.320	10.788	1,764,617
2022-03-31	11.400	11.540	11.270	11.320	10.788	2,502,767
2022-03-30	11.230	11.340	11.120	11.310	10.779	2,069,436
2022-03-29	11.340	11.500	11.110	11.190	10.664	2,448,900
2022-03-28	11.260	11.410	11.070	11.340	10.807	1,692,000
2022-03-25	11.290	11.490	11.240	11.290	10.760	2,648,696
2022-03-24	11.400	11.400	11.250	11.290	10.760	1,614,436
2022-03-23	11.410	11.460	11.340	11.400	10.865	1,855,516
2022-03-22	11.430	11.520	11.300	11.400	10.865	2,512,384
2022-03-21	11.290	11.500	11.230	11.420	10.884	3,070,200
2022-03-18	11.210	11.290	11.100	11.270	10.741	2,225,197
2022-03-17	10.920	11.390	10.860	11.260	10.731	4,978,100
2022-03-16	10.650	10.880	10.260	10.840	10.331	4,305,019
2022-03-15	11.150	11.250	10.540	10.620	10.121	4,622,172
2022-03-14	11.440	11.640	11.320	11.320	10.788	2,816,847
2022-03-11	11.250	11.620	11.110	11.530	10.988	3,394,639
2022-03-10	11.460	11.540	11.300	11.340	10.807	2,489,075
2022-03-09	11.700	11.730	10.730	11.200	10.674	4,655,393
2022-03-08	12.110	12.220	11.510	11.610	11.065	4,073,470
2022-03-07	12.450	12.450	12.100	12.110	11.541	3,560,300
2022-03-04	12.650	12.650	12.460	12.500	11.913	2,028,265
2022-03-03	12.780	12.780	12.600	12.650	12.056	1,831,175
2022-03-02	12.560	12.770	12.500	12.720	12.122	2,113,355
2022-03-01	12.570	12.700	12.520	12.670	12.075	2,814,907
2022-02-28	12.720	12.750	12.310	12.480	11.894	3,509,683
2022-02-25	12.730	12.870	12.670	12.700	12.103	2,403,657
2022-02-24	13.050	13.050	12.610	12.700	12.103	5,818,865
2022-02-23	12.970	13.070	12.960	13.060	12.447	2,273,051
2022-02-22	13.180	13.180	12.940	12.970	12.361	2,886,993
2022-02-21	12.910	13.150	12.910	13.150	12.532	2,320,136
2022-02-18	12.910	13.040	12.860	13.030	12.418	1,677,369
2022-02-17	13.120	13.180	13.000	13.000	12.389	2,299,191
2022-02-16	13.040	13.140	13.040	13.080	12.466	2,193,906
2022-02-15	13.010	13.120	12.900	13.000	12.389	2,174,211
2022-02-14	13.000	13.100	12.720	13.030	12.418	2,211,309
2022-02-11	13.160	13.160	12.890	12.920	12.313	3,273,326
2022-02-10	13.280	13.380	13.160	13.210	12.589	2,251,000
2022-02-09	13.260	13.330	13.190	13.300	12.675	2,305,786
2022-02-08	13.080	13.240	12.920	13.210	12.589	2,600,824

← NewerPage 19 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.