Jiangxi Huangshanghuang Group Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.130	12.610	12.130	12.350	12.248	12,621,696
2025-07-22	11.950	12.280	11.800	12.180	12.079	13,959,892
2025-07-21	11.860	11.930	11.560	11.850	11.752	9,238,604
2025-07-18	12.000	12.080	11.720	11.910	11.811	9,125,650
2025-07-17	11.670	12.090	11.570	11.920	11.821	11,437,796
2025-07-16	11.430	11.810	11.430	11.660	11.564	10,938,108
2025-07-15	11.410	11.520	11.320	11.460	11.365	9,209,700
2025-07-14	11.380	11.660	11.300	11.420	11.326	11,149,700
2025-07-11	11.180	11.450	11.090	11.330	11.236	15,300,300
2025-07-10	11.430	11.510	11.010	11.190	11.097	15,623,120
2025-07-09	11.380	11.530	11.100	11.410	11.316	19,017,800
2025-07-08	10.900	11.420	10.860	11.410	11.316	23,923,418
2025-07-07	10.490	10.940	10.450	10.920	10.830	15,963,700
2025-07-04	10.440	10.730	10.260	10.490	10.403	16,658,445
2025-07-03	9.890	10.490	9.840	10.440	10.354	25,703,906
2025-07-02	9.620	9.970	9.600	9.930	9.848	11,459,368
2025-07-01	9.430	9.680	9.360	9.670	9.590	9,890,224
2025-06-30	9.390	9.440	9.340	9.400	9.322	4,365,700
2025-06-27	9.330	9.440	9.320	9.390	9.312	4,847,700
2025-06-26	9.350	9.430	9.290	9.330	9.253	6,024,800
2025-06-25	9.390	9.480	9.310	9.400	9.322	5,840,900
2025-06-24	9.170	9.370	9.170	9.340	9.263	4,365,900
2025-06-23	9.000	9.220	8.990	9.160	9.084	3,724,000
2025-06-20	9.220	9.280	9.110	9.130	9.054	3,928,900
2025-06-19	9.360	9.390	9.210	9.220	9.144	4,393,867
2025-06-18	9.450	9.470	9.290	9.390	9.312	3,926,100
2025-06-17	9.480	9.580	9.410	9.450	9.372	4,461,697
2025-06-16	9.290	9.530	9.290	9.480	9.402	5,835,400
2025-06-13	9.700	9.710	9.250	9.370	9.292	12,275,300
2025-06-12	9.950	9.950	9.730	9.750	9.669	9,325,415
2025-06-11	9.950	10.050	9.930	9.950	9.868	4,470,606
2025-06-10	10.100	10.150	9.880	9.980	9.897	6,604,710
2025-06-09	10.050	10.150	10.000	10.100	10.016	5,425,892
2025-06-06	10.030	10.140	9.950	10.040	9.957	6,201,680
2025-06-05	10.400	10.400	9.990	10.020	9.937	13,201,500
2025-06-04	10.150	10.410	10.140	10.400	10.314	9,310,571
2025-06-03	9.930	10.200	9.900	10.180	10.096	6,461,500
2025-05-30	10.140	10.180	9.970	9.990	9.907	6,366,800
2025-05-29	10.250	10.260	10.100	10.150	10.066	8,477,000
2025-05-28	10.150	10.320	10.140	10.280	10.195	6,277,200
2025-05-27	10.210	10.440	10.180	10.220	10.135	6,681,269
2025-05-26	10.110	10.380	10.010	10.230	10.145	8,490,700
2025-05-23	10.160	10.230	9.940	9.970	9.888	8,222,600
2025-05-22	10.460	10.560	10.210	10.270	10.185	6,603,300
2025-05-21	10.590	10.760	10.410	10.500	10.413	7,956,800
2025-05-20	10.430	10.820	10.430	10.620	10.532	13,324,100
2025-05-19	10.020	10.540	10.020	10.490	10.403	16,408,080
2025-05-16	10.060	10.140	9.910	10.100	10.016	7,004,997
2025-05-15	10.040	10.330	9.890	10.120	9.927	10,826,700
2025-05-14	10.200	10.200	10.020	10.030	9.839	7,034,300
2025-05-13	10.260	10.330	10.120	10.160	9.966	5,923,300
2025-05-12	10.410	10.420	10.180	10.210	10.015	6,669,200
2025-05-09	10.410	10.450	10.210	10.300	10.104	8,544,000
2025-05-08	10.210	10.470	10.080	10.410	10.212	10,639,080
2025-05-07	10.340	10.360	10.080	10.230	10.035	9,649,559
2025-05-06	10.110	10.350	10.100	10.250	10.055	10,541,467
2025-04-30	9.900	10.270	9.900	10.170	9.976	13,489,767
2025-04-29	9.760	10.170	9.700	9.890	9.702	13,567,698
2025-04-28	10.000	10.020	9.550	9.610	9.427	14,398,074
2025-04-25	10.010	10.380	9.960	10.000	9.809	15,965,011

← NewerPage 6 of 21 · 1,213 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.