Jiangxi Huangshanghuang Group Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.980	12.050	11.840	11.860	11.762	3,890,640
2026-01-15	11.970	12.080	11.870	11.980	11.881	5,156,625
2026-01-14	11.960	12.210	11.820	12.000	11.901	8,442,815
2026-01-13	12.350	12.530	11.930	12.020	11.921	9,038,873
2026-01-12	12.010	12.430	11.950	12.420	12.317	10,104,341
2026-01-09	11.920	12.070	11.870	12.010	11.911	7,007,368
2026-01-08	11.940	12.000	11.810	11.940	11.841	5,941,300
2026-01-07	11.860	11.980	11.780	11.920	11.821	4,602,639
2026-01-06	11.850	11.890	11.810	11.880	11.782	4,360,341
2026-01-05	11.740	11.850	11.700	11.850	11.752	3,461,852
2025-12-31	11.700	11.780	11.610	11.740	11.643	3,348,052
2025-12-30	11.680	11.810	11.620	11.700	11.603	4,485,030
2025-12-29	11.820	11.840	11.670	11.680	11.583	4,623,330
2025-12-26	11.910	11.970	11.770	11.810	11.712	5,914,740
2025-12-25	12.070	12.070	11.920	11.950	11.851	3,491,641
2025-12-24	11.990	12.210	11.900	12.040	11.940	5,018,600
2025-12-23	12.220	12.300	12.010	12.060	11.960	4,431,800
2025-12-22	12.230	12.290	12.060	12.210	12.109	4,751,160
2025-12-19	11.920	12.300	11.830	12.300	12.198	7,608,099
2025-12-18	11.890	12.120	11.830	11.930	11.831	4,306,100
2025-12-17	11.810	11.950	11.610	11.900	11.802	5,028,700
2025-12-16	11.890	12.200	11.720	11.750	11.653	5,519,000
2025-12-15	11.770	11.950	11.680	11.840	11.742	4,429,840
2025-12-12	11.860	11.920	11.750	11.770	11.673	4,229,800
2025-12-11	12.160	12.160	11.850	11.850	11.752	5,050,900
2025-12-10	12.460	12.810	12.110	12.160	12.059	6,869,799
2025-12-09	12.110	12.250	12.040	12.170	12.069	4,368,000
2025-12-08	12.330	12.390	12.110	12.130	12.030	5,036,673
2025-12-05	12.170	12.320	12.020	12.290	12.188	3,108,200
2025-12-04	12.500	12.520	12.120	12.170	12.069	4,758,213
2025-12-03	12.540	12.680	12.310	12.490	12.387	4,682,909
2025-12-02	12.640	12.710	12.460	12.530	12.426	7,232,000
2025-12-01	12.200	12.950	12.190	12.730	12.625	12,566,350
2025-11-28	11.890	12.180	11.860	12.160	12.059	5,519,200
2025-11-27	11.880	12.180	11.860	11.950	11.851	4,643,450
2025-11-26	12.010	12.100	11.860	11.880	11.782	3,581,050
2025-11-25	12.070	12.160	11.950	11.990	11.891	4,378,603
2025-11-24	11.950	12.150	11.900	12.110	12.010	4,551,237
2025-11-21	12.060	12.260	11.840	11.840	11.742	6,345,433
2025-11-20	12.350	12.440	12.110	12.160	12.059	4,953,959
2025-11-19	12.500	12.550	12.200	12.380	12.278	5,167,099
2025-11-18	12.750	12.790	12.420	12.510	12.406	5,053,827
2025-11-17	12.800	12.930	12.680	12.770	12.664	5,258,499
2025-11-14	12.900	13.250	12.800	12.800	12.694	8,273,400
2025-11-13	12.950	13.060	12.750	12.980	12.873	8,350,700
2025-11-12	12.890	13.050	12.790	13.000	12.892	8,942,176
2025-11-11	12.730	12.960	12.630	12.850	12.744	7,467,601
2025-11-10	12.530	12.830	12.460	12.770	12.664	6,351,500
2025-11-07	12.700	12.720	12.550	12.580	12.476	3,564,900
2025-11-06	12.800	12.830	12.600	12.650	12.545	5,978,285
2025-11-05	12.770	12.990	12.740	12.800	12.694	5,310,228
2025-11-04	13.000	13.050	12.790	12.900	12.793	7,092,700
2025-11-03	12.720	13.100	12.690	12.990	12.883	11,457,200
2025-10-31	12.050	12.790	12.020	12.710	12.605	16,252,139
2025-10-30	12.250	12.280	11.980	11.990	11.891	7,826,701
2025-10-29	12.390	12.390	12.150	12.260	12.159	5,078,412
2025-10-28	12.440	12.490	12.320	12.380	12.278	5,138,665
2025-10-27	12.280	12.510	12.270	12.440	12.337	7,095,392
2025-10-24	12.460	12.590	12.260	12.280	12.178	8,013,881
2025-10-23	12.580	12.660	12.310	12.450	12.347	6,592,241

← NewerPage 4 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.