Jiangxi Huangshanghuang Group Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.760	12.800	12.540	12.580	12.476	7,453,300
2025-10-21	12.780	12.780	12.330	12.610	12.506	12,694,731
2025-10-20	12.680	12.980	12.420	12.890	12.783	10,824,284
2025-10-17	12.510	12.790	12.480	12.520	12.416	7,928,212
2025-10-16	12.690	12.800	12.480	12.510	12.406	6,695,441
2025-10-15	12.550	12.760	12.370	12.720	12.615	12,191,054
2025-10-14	12.300	12.590	12.300	12.340	12.238	8,691,554
2025-10-13	12.000	12.350	11.740	12.350	12.248	7,321,941
2025-10-10	12.430	12.680	12.350	12.420	12.317	6,961,832
2025-10-09	12.470	12.520	12.340	12.430	12.327	7,042,147
2025-09-30	12.670	12.700	12.370	12.470	12.367	9,391,483
2025-09-29	12.990	13.050	12.450	12.660	12.555	8,130,000
2025-09-26	12.880	13.350	12.830	12.990	12.883	9,206,710
2025-09-25	12.900	13.150	12.860	12.990	12.883	6,094,608
2025-09-24	12.800	13.190	12.790	12.970	12.863	6,793,729
2025-09-23	13.010	13.010	12.510	12.870	12.764	7,921,397
2025-09-22	13.130	13.160	12.850	12.970	12.863	6,903,800
2025-09-19	12.850	13.280	12.780	13.090	12.982	10,744,575
2025-09-18	13.410	13.450	12.750	12.850	12.744	15,265,676
2025-09-17	13.690	13.870	13.360	13.380	13.269	11,962,941
2025-09-16	13.350	13.600	13.150	13.490	13.378	11,846,536
2025-09-15	13.670	13.750	13.300	13.350	13.240	15,673,700
2025-09-12	14.170	14.210	13.650	13.670	13.557	20,444,445
2025-09-11	14.000	14.210	13.550	14.130	14.013	29,262,414
2025-09-10	13.970	14.780	13.930	14.040	13.924	41,745,753
2025-09-09	13.120	13.540	12.990	13.450	13.339	28,429,249
2025-09-08	12.440	12.970	12.340	12.950	12.843	20,042,982
2025-09-05	12.200	12.380	11.920	12.330	12.228	11,031,141
2025-09-04	12.080	12.300	11.980	12.160	12.059	9,833,800
2025-09-03	12.330	12.440	12.000	12.030	11.930	7,660,500
2025-09-02	12.490	12.540	12.270	12.340	12.238	8,244,022
2025-09-01	12.560	12.720	12.420	12.480	12.377	8,829,541
2025-08-29	12.650	12.740	12.540	12.600	12.496	8,941,300
2025-08-28	12.310	12.600	12.140	12.590	12.486	12,260,101
2025-08-27	12.710	12.730	12.330	12.330	12.228	13,342,207
2025-08-26	12.940	13.040	12.680	12.730	12.625	15,084,685
2025-08-25	12.920	13.080	12.830	12.930	12.823	14,876,820
2025-08-22	12.990	13.010	12.670	12.900	12.793	13,652,514
2025-08-21	13.100	13.180	12.910	12.980	12.873	10,635,541
2025-08-20	12.990	13.220	12.790	13.090	12.982	13,225,140
2025-08-19	13.200	13.300	12.980	13.000	12.892	15,998,120
2025-08-18	13.390	13.440	13.170	13.190	13.081	18,071,026
2025-08-15	13.140	13.510	12.970	13.390	13.279	19,839,332
2025-08-14	13.550	13.810	13.120	13.140	13.031	28,357,028
2025-08-13	13.770	14.400	12.930	14.160	14.043	44,929,950
2025-08-12	15.020	15.030	14.350	14.350	14.231	29,516,144
2025-08-11	15.200	16.480	15.000	15.940	15.808	33,049,021
2025-08-08	14.450	15.140	14.380	14.990	14.866	22,352,502
2025-08-07	14.110	14.880	14.110	14.540	14.420	23,111,999
2025-08-06	13.810	14.620	13.700	14.390	14.271	21,897,840
2025-08-05	13.410	13.880	13.230	13.750	13.636	19,580,324
2025-08-04	13.500	13.500	12.570	13.180	13.071	28,744,967
2025-08-01	13.290	13.970	13.190	13.970	13.854	24,333,153
2025-07-31	14.000	14.290	13.150	13.180	13.071	34,350,590
2025-07-30	13.370	14.070	13.280	14.070	13.954	22,880,624
2025-07-29	13.140	13.350	12.810	13.350	13.240	12,770,189
2025-07-28	12.850	13.150	12.580	12.930	12.823	14,310,364
2025-07-25	12.320	12.820	12.260	12.790	12.684	11,789,000
2025-07-24	12.380	12.560	12.220	12.360	12.258	10,560,300
2025-07-23	12.130	12.610	12.130	12.350	12.248	12,621,696

← NewerPage 5 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.