Jiangxi Huangshanghuang Group Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.080	9.080	8.440	8.440	8.440	18,916,699
2026-07-17	10.290	10.460	9.380	9.380	9.380	13,228,700
2026-07-16	10.480	10.620	10.350	10.420	10.420	4,548,294
2026-07-15	10.500	10.680	10.410	10.610	10.610	5,742,600
2026-07-14	10.410	10.650	10.250	10.580	10.580	4,707,894
2026-07-13	10.580	10.780	10.480	10.540	10.540	5,916,112
2026-07-10	10.440	10.790	10.390	10.580	10.580	5,993,812
2026-07-09	10.410	10.520	10.090	10.440	10.440	4,758,646
2026-07-08	10.390	10.490	10.250	10.400	10.400	4,157,612
2026-07-07	10.780	10.810	10.280	10.350	10.350	8,058,096
2026-07-06	10.570	10.980	10.460	10.780	10.780	8,755,373
2026-07-03	10.180	10.590	10.180	10.570	10.570	5,770,424
2026-07-02	10.140	10.480	10.140	10.220	10.220	5,569,535
2026-07-01	10.100	10.350	9.980	10.260	10.260	5,456,007
2026-06-30	10.080	10.640	9.930	10.150	10.150	9,492,600
2026-06-29	9.990	10.330	9.430	10.080	10.080	8,506,400
2026-06-26	9.980	10.420	9.900	9.990	9.990	6,410,100
2026-06-25	10.400	10.400	10.050	10.090	10.090	6,814,736
2026-06-24	10.610	10.620	10.200	10.370	10.370	6,073,600
2026-06-23	10.920	11.140	10.560	10.570	10.570	8,238,901
2026-06-22	11.400	11.400	10.830	11.040	11.040	5,451,100
2026-06-18	11.200	11.440	10.960	11.380	11.380	6,037,024
2026-06-17	11.340	11.470	11.060	11.320	11.320	10,191,700
2026-06-16	11.370	11.660	11.180	11.430	11.430	6,455,781
2026-06-15	11.770	11.920	11.380	11.480	11.480	9,876,500
2026-06-12	11.730	11.890	11.500	11.790	11.790	6,162,177
2026-06-11	12.280	12.460	11.610	11.650	11.650	12,666,270
2026-06-10	11.630	12.500	11.530	12.280	12.280	14,216,820
2026-06-09	11.960	11.990	11.500	11.700	11.700	6,893,476
2026-06-08	11.940	12.080	11.380	11.790	11.790	12,257,687
2026-06-05	11.950	12.330	11.840	12.090	12.090	11,704,720
2026-06-04	11.900	12.020	11.580	11.940	11.940	8,667,240
2026-06-03	11.530	12.160	11.450	11.860	11.860	8,306,760
2026-06-02	11.460	11.750	11.200	11.560	11.560	9,254,573
2026-06-01	11.330	11.720	11.300	11.460	11.460	6,134,200
2026-05-29	11.910	11.910	11.410	11.470	11.470	4,833,619
2026-05-28	11.920	12.060	11.640	11.740	11.740	6,773,109
2026-05-27	11.980	12.200	11.710	12.040	12.040	8,237,183
2026-05-26	12.050	12.100	11.660	12.080	11.980	6,678,881
2026-05-25	12.060	12.390	11.910	11.960	11.861	6,661,216
2026-05-22	11.910	12.100	11.770	12.060	11.960	7,538,800
2026-05-21	12.270	12.490	11.810	11.830	11.732	7,153,100
2026-05-20	12.500	12.520	12.120	12.140	12.040	7,214,800
2026-05-19	12.680	12.800	12.470	12.510	12.406	6,209,700
2026-05-18	12.710	12.800	12.450	12.680	12.575	6,410,084
2026-05-15	12.880	12.940	12.440	12.660	12.555	7,843,300
2026-05-14	13.200	13.300	12.850	12.860	12.754	7,326,536
2026-05-13	12.980	13.280	12.900	13.180	13.071	7,477,084
2026-05-12	13.080	13.400	12.980	12.980	12.873	8,714,600
2026-05-11	13.050	13.200	12.910	13.110	13.002	7,878,321
2026-05-08	13.050	13.200	12.930	13.060	12.952	7,069,180
2026-05-07	13.140	13.180	12.610	13.050	12.942	11,395,465
2026-05-06	12.750	13.100	12.700	13.090	12.982	17,442,344
2026-04-30	12.080	12.600	12.070	12.490	12.387	18,284,367
2026-04-29	12.060	12.100	11.920	12.070	11.970	6,042,077
2026-04-28	11.950	12.100	11.830	12.030	11.930	9,718,526
2026-04-27	11.420	12.050	11.410	11.900	11.802	13,788,933
2026-04-24	11.380	11.570	11.340	11.440	11.345	4,874,200
2026-04-23	11.450	11.530	11.340	11.400	11.306	4,468,100
2026-04-22	11.240	11.540	11.120	11.440	11.345	6,237,900

← NewerPage 2 of 21 · 1,212 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.