Jiangxi Huangshanghuang Group Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	11.020	11.190	10.340	10.480	10.280	36,118,214
2025-04-22	10.000	11.030	9.880	11.030	10.820	21,775,033
2025-04-21	9.830	10.150	9.780	10.030	9.839	7,308,105
2025-04-18	10.300	10.300	9.820	9.890	9.702	10,162,505
2025-04-17	9.950	10.300	9.800	10.200	10.006	12,334,580
2025-04-16	10.160	10.180	9.680	9.960	9.770	9,120,400
2025-04-15	10.240	10.400	10.050	10.150	9.957	12,432,704
2025-04-14	9.800	10.300	9.700	10.180	9.986	16,572,014
2025-04-11	9.830	9.830	9.480	9.680	9.496	15,509,640
2025-04-10	9.510	10.050	9.480	9.930	9.741	14,589,820
2025-04-09	9.110	9.580	8.570	9.500	9.319	17,506,660
2025-04-08	9.400	9.520	9.050	9.370	9.191	18,068,400
2025-04-07	9.790	10.150	9.350	9.350	9.172	10,737,800
2025-04-03	10.330	10.700	10.260	10.390	10.192	12,942,000
2025-04-02	10.830	11.060	10.430	10.450	10.251	20,563,526
2025-04-01	11.400	12.070	10.650	10.990	10.781	36,089,610
2025-03-31	10.890	11.190	10.750	11.150	10.938	17,322,600
2025-03-28	10.800	10.940	10.550	10.730	10.526	10,426,700
2025-03-27	11.050	11.230	10.750	10.760	10.555	18,490,120
2025-03-26	10.550	11.030	10.520	11.000	10.790	13,299,544
2025-03-25	10.700	10.890	10.560	10.630	10.427	9,370,100
2025-03-24	11.030	11.130	10.450	10.730	10.526	13,654,500
2025-03-21	10.480	11.150	10.360	10.930	10.722	20,878,920
2025-03-20	10.880	10.900	10.420	10.490	10.290	12,176,600
2025-03-19	10.700	11.020	10.610	10.880	10.673	11,289,341
2025-03-18	10.720	11.160	10.680	10.760	10.555	17,095,156
2025-03-17	10.440	10.920	10.390	10.750	10.545	19,468,300
2025-03-14	10.290	10.440	10.140	10.400	10.202	15,398,206
2025-03-13	10.140	10.350	10.120	10.220	10.025	13,399,940
2025-03-12	9.760	10.450	9.760	10.230	10.035	25,829,287
2025-03-11	9.280	9.800	9.180	9.700	9.515	15,579,779
2025-03-10	9.220	9.440	9.220	9.370	9.191	5,674,500
2025-03-07	9.350	9.420	9.210	9.270	9.093	8,486,700
2025-03-06	9.440	9.480	9.340	9.390	9.211	9,425,578
2025-03-05	9.630	9.630	9.330	9.440	9.260	7,249,900
2025-03-04	9.280	9.700	9.170	9.640	9.456	12,994,000
2025-03-03	9.500	9.690	9.250	9.360	9.182	12,631,841
2025-02-28	9.710	9.800	9.510	9.550	9.368	15,108,010
2025-02-27	9.610	9.920	9.610	9.740	9.554	20,566,061
2025-02-26	9.110	10.000	9.110	9.790	9.603	32,301,625
2025-02-25	9.130	9.290	9.100	9.160	8.985	6,158,200
2025-02-24	9.200	9.290	9.140	9.210	9.035	7,175,200
2025-02-21	9.300	9.320	9.080	9.200	9.025	9,021,799
2025-02-20	9.110	9.360	9.050	9.260	9.084	10,904,320
2025-02-19	8.930	9.160	8.850	9.120	8.946	7,095,520
2025-02-18	9.270	9.320	8.910	8.940	8.770	9,544,000
2025-02-17	9.050	9.330	8.940	9.270	9.093	12,897,380
2025-02-14	9.150	9.300	8.960	9.000	8.829	12,696,500
2025-02-13	9.200	9.450	9.150	9.260	9.084	15,334,591
2025-02-12	9.130	9.320	9.010	9.320	9.142	15,110,399
2025-02-11	9.290	9.410	9.080	9.100	8.927	25,684,305
2025-02-10	8.340	9.170	8.340	9.170	8.995	14,641,747
2025-02-07	8.220	8.450	8.200	8.340	8.181	7,998,500
2025-02-06	8.050	8.230	7.960	8.220	8.063	5,553,740
2025-02-05	8.180	8.210	8.030	8.090	7.936	5,111,140
2025-01-27	8.230	8.400	8.130	8.130	7.975	4,760,292
2025-01-24	8.170	8.290	8.110	8.230	8.073	5,083,400
2025-01-23	8.260	8.430	8.210	8.210	8.054	6,040,200
2025-01-22	8.420	8.450	8.150	8.170	8.014	5,270,051
2025-01-21	8.500	8.550	8.260	8.410	8.250	7,068,800

← NewerPage 7 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.