Jiangxi Huangshanghuang Group Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	13.060	13.140	12.980	13.010	12.399	2,949,836
2022-01-28	12.710	12.980	12.710	12.860	12.256	3,491,092
2022-01-27	13.380	13.500	12.660	12.670	12.075	5,734,244
2022-01-26	13.350	13.530	13.220	13.380	12.751	3,710,908
2022-01-25	13.820	13.910	13.290	13.290	12.666	6,698,825
2022-01-24	14.070	14.080	13.820	13.940	13.285	4,030,114
2022-01-21	14.110	14.250	13.860	14.080	13.419	4,558,786
2022-01-20	14.590	14.740	14.110	14.120	13.457	8,173,262
2022-01-19	14.460	14.680	14.260	14.610	13.924	6,097,681
2022-01-18	14.790	14.840	14.420	14.470	13.790	10,693,643
2022-01-17	15.760	15.860	14.400	14.820	14.124	17,625,074
2022-01-14	16.280	16.780	15.910	16.000	15.248	12,169,294
2022-01-13	16.230	16.580	16.070	16.270	15.506	12,592,782
2022-01-12	15.830	16.430	15.750	16.230	15.468	11,472,298
2022-01-11	16.020	16.240	15.770	15.860	15.115	5,756,871
2022-01-10	15.810	16.130	15.520	16.000	15.248	7,725,047
2022-01-07	16.090	16.300	15.780	15.950	15.201	8,519,537
2022-01-06	16.080	16.230	15.800	16.100	15.344	9,384,679
2022-01-05	16.500	16.850	16.230	16.230	15.468	11,613,424
2022-01-04	16.320	16.650	16.070	16.620	15.839	13,014,504
2021-12-31	16.060	16.470	15.770	16.310	15.544	14,567,547
2021-12-30	15.990	16.220	15.780	16.090	15.334	11,496,638
2021-12-29	16.220	16.770	16.090	16.090	15.334	16,057,293
2021-12-28	17.190	17.190	16.230	16.400	15.630	28,540,565
2021-12-27	15.730	17.200	15.350	17.200	16.392	33,233,261
2021-12-24	14.880	15.960	14.840	15.640	14.905	22,002,249
2021-12-23	14.930	15.000	14.770	14.950	14.248	11,430,158
2021-12-22	14.680	14.780	14.530	14.720	14.029	3,461,404
2021-12-21	14.440	14.640	14.410	14.610	13.924	2,780,496
2021-12-20	14.510	14.710	14.430	14.430	13.752	3,217,982
2021-12-17	14.780	14.840	14.540	14.540	13.857	3,721,513
2021-12-16	14.920	14.920	14.590	14.730	14.038	3,749,397
2021-12-15	14.900	14.970	14.700	14.760	14.067	5,822,280
2021-12-14	14.590	14.980	14.400	14.900	14.200	9,309,782
2021-12-13	14.670	14.860	14.550	14.590	13.905	6,218,879
2021-12-10	14.680	14.900	14.570	14.650	13.962	6,578,580
2021-12-09	14.570	14.830	14.460	14.720	14.029	7,982,777
2021-12-08	14.400	14.600	14.300	14.600	13.914	5,694,129
2021-12-07	14.100	14.360	14.080	14.360	13.685	4,622,656
2021-12-06	14.140	14.150	13.950	14.100	13.438	2,304,521
2021-12-03	14.020	14.100	14.010	14.080	13.419	1,577,499
2021-12-02	14.190	14.280	14.010	14.020	13.361	2,778,097
2021-12-01	14.030	14.140	14.000	14.140	13.476	2,240,292
2021-11-30	13.960	14.150	13.890	14.030	13.371	2,888,299
2021-11-29	13.890	14.060	13.730	13.960	13.304	2,852,578
2021-11-26	14.360	14.470	13.890	13.970	13.314	7,386,800
2021-11-25	14.500	14.590	14.350	14.360	13.685	3,337,666
2021-11-24	14.490	14.590	14.310	14.560	13.876	4,488,437
2021-11-23	14.800	14.820	14.420	14.500	13.819	7,329,295
2021-11-22	14.650	14.850	14.630	14.800	14.105	5,051,748
2021-11-19	14.630	14.860	14.620	14.750	14.057	4,495,000
2021-11-18	14.700	14.970	14.520	14.640	13.952	6,442,133
2021-11-17	14.850	14.890	14.570	14.720	14.029	5,677,251
2021-11-16	15.050	15.050	14.740	14.850	14.152	7,542,032
2021-11-15	14.210	15.050	14.200	15.050	14.343	14,487,864
2021-11-12	14.410	14.480	14.210	14.210	13.543	4,265,385
2021-11-11	14.400	14.520	14.250	14.390	13.714	5,137,467
2021-11-10	14.410	14.550	14.030	14.510	13.828	7,900,285
2021-11-09	14.720	14.730	14.350	14.430	13.752	5,937,860
2021-11-08	14.800	15.030	14.500	14.560	13.876	6,152,744

← NewerPage 20 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.