Jiangxi Huangshanghuang Group Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	11.710	11.710	11.160	11.250	11.157	10,301,800
2026-04-20	11.350	11.690	11.290	11.620	11.524	9,868,123
2026-04-17	11.110	11.370	11.030	11.330	11.236	6,392,500
2026-04-16	11.120	11.140	10.960	11.110	11.018	3,666,400
2026-04-15	11.020	11.250	10.950	11.120	11.028	5,834,400
2026-04-14	10.850	11.080	10.680	11.040	10.949	5,264,434
2026-04-13	10.800	10.900	10.660	10.790	10.701	2,907,566
2026-04-10	10.800	10.980	10.770	10.800	10.711	4,847,081
2026-04-09	10.870	10.970	10.680	10.730	10.641	4,266,300
2026-04-08	10.600	10.980	10.540	10.880	10.790	6,767,966
2026-04-07	10.480	10.630	10.330	10.600	10.512	3,422,500
2026-04-03	10.760	10.760	10.370	10.470	10.383	5,024,100
2026-04-02	10.920	11.010	10.700	10.740	10.651	5,327,100
2026-04-01	11.130	11.300	10.820	10.920	10.830	7,170,205
2026-03-31	10.920	11.250	10.840	11.100	11.008	9,104,597
2026-03-30	10.820	11.030	10.800	10.920	10.830	4,806,500
2026-03-27	10.770	10.920	10.670	10.880	10.790	5,827,291
2026-03-26	10.740	11.250	10.720	10.760	10.671	11,104,655
2026-03-25	10.550	10.880	10.430	10.730	10.641	9,135,297
2026-03-24	10.020	10.690	10.020	10.560	10.473	13,284,181
2026-03-23	9.890	9.950	9.510	9.820	9.739	9,589,686
2026-03-20	10.310	10.310	9.990	9.990	9.907	3,841,235
2026-03-19	10.300	10.430	10.140	10.200	10.116	3,576,700
2026-03-18	10.480	10.480	10.280	10.400	10.314	3,085,025
2026-03-17	10.420	10.630	10.340	10.380	10.294	4,870,900
2026-03-16	10.240	10.420	10.220	10.410	10.324	4,043,603
2026-03-13	10.340	10.390	10.210	10.230	10.145	2,578,914
2026-03-12	10.370	10.400	10.280	10.290	10.205	2,906,430
2026-03-11	10.490	10.490	10.350	10.360	10.274	2,422,429
2026-03-10	10.470	10.490	10.360	10.490	10.403	2,891,235
2026-03-09	10.450	10.500	10.310	10.360	10.274	3,373,200
2026-03-06	10.280	10.550	10.260	10.530	10.443	4,131,699
2026-03-05	10.400	10.480	10.310	10.350	10.264	3,938,189
2026-03-04	10.410	10.440	10.230	10.290	10.205	5,053,288
2026-03-03	10.610	10.790	10.430	10.440	10.354	5,287,095
2026-03-02	10.970	10.970	10.490	10.590	10.502	7,833,261
2026-02-27	11.150	11.150	11.040	11.080	10.988	4,124,639
2026-02-26	11.270	11.290	11.100	11.150	11.058	5,112,106
2026-02-25	11.390	11.440	11.250	11.280	11.187	5,470,400
2026-02-24	11.400	11.550	11.310	11.390	11.296	6,518,797
2026-02-13	11.370	11.420	11.230	11.240	11.147	3,031,300
2026-02-12	11.510	11.560	11.280	11.290	11.197	4,921,105
2026-02-11	11.730	11.730	11.490	11.560	11.464	4,358,500
2026-02-10	11.630	11.740	11.510	11.730	11.633	5,123,900
2026-02-09	11.540	11.650	11.480	11.610	11.514	5,417,800
2026-02-06	11.520	11.690	11.460	11.460	11.365	3,865,100
2026-02-05	11.400	11.730	11.400	11.590	11.494	4,901,993
2026-02-04	11.320	11.500	11.280	11.490	11.395	4,701,001
2026-02-03	11.700	11.750	11.210	11.360	11.266	8,395,490
2026-02-02	11.640	11.880	11.500	11.590	11.494	5,707,500
2026-01-30	11.920	11.980	11.660	11.750	11.653	6,639,054
2026-01-29	11.700	11.800	11.630	11.750	11.653	5,484,214
2026-01-28	11.850	11.930	11.750	11.770	11.673	4,591,212
2026-01-27	12.220	12.220	11.730	11.860	11.762	7,453,800
2026-01-26	12.330	12.330	12.110	12.220	12.119	5,656,099
2026-01-23	12.320	12.390	12.230	12.330	12.228	4,673,154
2026-01-22	12.210	12.450	12.170	12.350	12.248	6,411,100
2026-01-21	12.100	12.200	12.060	12.180	12.079	3,132,819
2026-01-20	12.100	12.340	12.070	12.210	12.109	5,791,100
2026-01-19	11.870	12.150	11.830	12.140	12.040	6,388,922

← NewerPage 3 of 21 · 1,216 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.