Jiangxi Huangshanghuang Group Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.580 | 8.670 | 8.400 | 8.470 | 8.309 | 7,520,500 |
| 2025-01-17 | 8.600 | 8.650 | 8.450 | 8.530 | 8.367 | 7,327,000 |
| 2025-01-16 | 8.660 | 8.820 | 8.470 | 8.660 | 8.495 | 11,828,800 |
| 2025-01-15 | 8.360 | 8.990 | 8.360 | 8.570 | 8.407 | 14,813,633 |
| 2025-01-14 | 7.890 | 8.330 | 7.890 | 8.330 | 8.171 | 9,561,499 |
| 2025-01-13 | 7.700 | 7.920 | 7.470 | 7.890 | 7.740 | 7,301,300 |
| 2025-01-10 | 8.160 | 8.190 | 7.750 | 7.770 | 7.622 | 7,847,500 |
| 2025-01-09 | 8.080 | 8.290 | 8.000 | 8.190 | 8.034 | 9,305,530 |
| 2025-01-08 | 7.970 | 8.140 | 7.780 | 8.090 | 7.936 | 8,746,430 |
| 2025-01-07 | 7.950 | 8.020 | 7.800 | 8.020 | 7.867 | 6,558,110 |
| 2025-01-06 | 7.980 | 8.080 | 7.650 | 7.910 | 7.759 | 8,662,132 |
| 2025-01-03 | 8.710 | 8.800 | 8.030 | 8.060 | 7.906 | 16,699,292 |
| 2025-01-02 | 8.480 | 9.050 | 8.470 | 8.720 | 8.554 | 18,675,451 |
| 2024-12-31 | 8.640 | 8.790 | 8.520 | 8.530 | 8.367 | 9,116,340 |
| 2024-12-30 | 8.940 | 8.940 | 8.560 | 8.650 | 8.485 | 9,106,777 |
| 2024-12-27 | 8.930 | 9.070 | 8.750 | 8.960 | 8.789 | 12,055,520 |
| 2024-12-26 | 8.750 | 9.150 | 8.680 | 8.890 | 8.721 | 10,152,780 |
| 2024-12-25 | 8.920 | 8.950 | 8.520 | 8.760 | 8.593 | 12,026,255 |
| 2024-12-24 | 8.690 | 9.060 | 8.520 | 8.960 | 8.789 | 14,729,300 |
| 2024-12-23 | 9.310 | 9.350 | 8.630 | 8.690 | 8.524 | 18,026,055 |
| 2024-12-20 | 9.210 | 9.630 | 9.210 | 9.340 | 9.162 | 20,832,948 |
| 2024-12-19 | 9.310 | 9.360 | 8.930 | 9.150 | 8.976 | 24,926,528 |
| 2024-12-18 | 9.920 | 9.990 | 9.660 | 9.780 | 9.594 | 14,442,138 |
| 2024-12-17 | 10.610 | 10.700 | 9.840 | 9.880 | 9.692 | 26,817,897 |
| 2024-12-16 | 10.790 | 11.260 | 10.500 | 10.730 | 10.526 | 28,708,053 |
| 2024-12-13 | 11.220 | 11.580 | 11.000 | 11.010 | 10.800 | 41,673,216 |
| 2024-12-12 | 10.550 | 12.190 | 10.400 | 11.770 | 11.546 | 64,481,420 |
| 2024-12-11 | 10.500 | 11.440 | 10.230 | 11.080 | 10.869 | 69,080,160 |
| 2024-12-10 | 9.700 | 10.400 | 9.580 | 10.400 | 10.202 | 25,444,257 |
| 2024-12-09 | 9.460 | 9.700 | 9.370 | 9.450 | 9.270 | 28,008,496 |
| 2024-12-06 | 9.810 | 10.110 | 9.390 | 9.510 | 9.329 | 41,461,337 |
| 2024-12-05 | 11.280 | 11.280 | 10.020 | 10.100 | 9.908 | 63,847,954 |
| 2024-12-04 | 8.950 | 10.250 | 8.880 | 10.250 | 10.055 | 28,942,659 |
| 2024-12-03 | 9.960 | 9.960 | 9.270 | 9.320 | 9.142 | 41,455,212 |
| 2024-12-02 | 9.620 | 10.070 | 9.450 | 10.050 | 9.859 | 66,544,425 |
| 2024-11-29 | 8.370 | 9.150 | 8.330 | 9.150 | 8.976 | 25,382,138 |
| 2024-11-28 | 8.100 | 8.500 | 8.090 | 8.320 | 8.161 | 13,991,956 |
| 2024-11-27 | 8.170 | 8.220 | 7.770 | 8.150 | 7.995 | 10,664,768 |
| 2024-11-26 | 7.800 | 8.100 | 7.780 | 8.080 | 7.926 | 10,308,000 |
| 2024-11-25 | 7.610 | 7.870 | 7.590 | 7.810 | 7.661 | 5,443,800 |
| 2024-11-22 | 7.900 | 7.960 | 7.600 | 7.600 | 7.455 | 5,094,200 |
| 2024-11-21 | 7.880 | 8.020 | 7.820 | 7.950 | 7.799 | 5,584,905 |
| 2024-11-20 | 7.790 | 7.930 | 7.750 | 7.880 | 7.730 | 4,349,430 |
| 2024-11-19 | 7.750 | 7.820 | 7.650 | 7.810 | 7.661 | 4,196,106 |
| 2024-11-18 | 7.850 | 7.930 | 7.670 | 7.700 | 7.553 | 5,284,200 |
| 2024-11-15 | 7.940 | 8.030 | 7.830 | 7.840 | 7.691 | 4,457,300 |
| 2024-11-14 | 8.050 | 8.100 | 7.910 | 7.940 | 7.789 | 5,787,805 |
| 2024-11-13 | 8.140 | 8.180 | 7.900 | 8.110 | 7.955 | 7,520,229 |
| 2024-11-12 | 8.260 | 8.320 | 8.100 | 8.170 | 8.014 | 7,360,207 |
| 2024-11-11 | 8.210 | 8.270 | 8.100 | 8.220 | 8.063 | 8,956,802 |
| 2024-11-08 | 8.450 | 8.550 | 8.180 | 8.250 | 8.093 | 16,964,310 |
| 2024-11-07 | 8.330 | 8.720 | 8.240 | 8.490 | 8.328 | 22,431,340 |
| 2024-11-06 | 8.030 | 8.300 | 7.950 | 8.240 | 8.083 | 17,386,240 |
| 2024-11-05 | 7.880 | 8.110 | 7.800 | 8.010 | 7.857 | 16,022,155 |
| 2024-11-04 | 7.580 | 8.160 | 7.450 | 8.020 | 7.867 | 19,267,040 |
| 2024-11-01 | 7.470 | 7.880 | 7.310 | 7.540 | 7.396 | 11,036,933 |
| 2024-10-31 | 7.450 | 7.570 | 7.420 | 7.480 | 7.337 | 5,435,900 |
| 2024-10-30 | 7.370 | 7.530 | 7.360 | 7.450 | 7.308 | 4,862,480 |
| 2024-10-29 | 7.680 | 7.750 | 7.420 | 7.440 | 7.298 | 6,328,200 |
| 2024-10-28 | 7.420 | 7.650 | 7.400 | 7.650 | 7.504 | 6,340,609 |
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.