Jiangxi Huangshanghuang Group Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	7.410	7.460	7.380	7.430	7.288	5,300,989
2024-10-24	7.410	7.480	7.330	7.430	7.288	4,564,300
2024-10-23	7.450	7.490	7.360	7.420	7.279	6,006,602
2024-10-22	7.130	7.400	7.130	7.400	7.259	8,517,550
2024-10-21	7.230	7.230	7.060	7.170	7.033	7,393,450
2024-10-18	7.030	7.210	6.960	7.130	6.994	7,069,164
2024-10-17	7.140	7.240	7.020	7.040	6.906	4,735,841
2024-10-16	6.980	7.170	6.980	7.100	6.965	3,594,335
2024-10-15	7.200	7.250	7.080	7.090	6.955	4,262,005
2024-10-14	7.200	7.270	7.060	7.240	7.102	4,516,499
2024-10-11	7.340	7.440	7.050	7.150	7.014	5,303,300
2024-10-10	7.300	7.550	7.250	7.330	7.190	7,693,398
2024-10-09	7.940	7.940	7.190	7.200	7.063	12,698,396
2024-10-08	8.600	8.600	7.400	7.960	7.808	19,589,076
2024-09-30	7.480	7.900	7.300	7.820	7.671	17,513,750
2024-09-27	7.080	7.340	7.030	7.200	7.063	9,241,200
2024-09-26	6.570	6.990	6.550	6.990	6.857	7,102,074
2024-09-25	6.560	6.650	6.500	6.560	6.435	5,352,100
2024-09-24	6.300	6.490	6.300	6.490	6.366	4,425,100
2024-09-23	6.300	6.320	6.210	6.250	6.131	2,222,620
2024-09-20	6.310	6.320	6.230	6.290	6.170	2,901,700
2024-09-19	6.020	6.350	6.020	6.320	6.200	6,199,500
2024-09-18	6.080	6.100	5.880	5.970	5.856	2,674,759
2024-09-13	6.150	6.180	6.070	6.070	5.954	2,580,200
2024-09-12	6.230	6.310	6.160	6.160	6.043	2,697,500
2024-09-11	6.340	6.360	6.200	6.240	6.121	2,496,000
2024-09-10	6.340	6.390	6.210	6.340	6.219	3,394,816
2024-09-09	6.510	6.510	6.220	6.370	6.249	4,695,400
2024-09-06	6.400	6.470	6.360	6.380	6.258	2,481,200
2024-09-05	6.320	6.510	6.280	6.440	6.317	3,240,530
2024-09-04	6.380	6.410	6.270	6.290	6.170	2,598,691
2024-09-03	6.300	6.430	6.260	6.390	6.268	2,792,891
2024-09-02	6.410	6.460	6.290	6.290	6.170	2,937,800
2024-08-30	6.350	6.550	6.280	6.450	6.327	5,713,900
2024-08-29	6.270	6.360	6.230	6.330	6.209	2,833,100
2024-08-28	6.230	6.310	6.110	6.300	6.180	2,930,732
2024-08-27	6.240	6.310	6.180	6.230	6.111	2,946,100
2024-08-26	6.160	6.300	6.150	6.270	6.151	2,295,400
2024-08-23	6.130	6.250	6.130	6.200	6.082	2,081,500
2024-08-22	6.280	6.350	6.170	6.200	6.082	3,849,700
2024-08-21	6.280	6.360	6.240	6.280	6.160	4,876,700
2024-08-20	6.600	6.830	6.280	6.310	6.190	8,867,301
2024-08-19	6.540	6.600	6.480	6.590	6.464	4,571,901
2024-08-16	6.700	6.710	6.510	6.540	6.415	7,354,212
2024-08-15	6.760	6.790	6.660	6.750	6.621	7,085,201
2024-08-14	6.780	6.790	6.660	6.710	6.582	5,738,200
2024-08-13	6.830	6.870	6.660	6.760	6.631	7,499,647
2024-08-12	6.920	6.960	6.730	6.870	6.739	10,599,247
2024-08-09	7.430	7.600	6.910	7.040	6.906	23,439,218
2024-08-08	6.530	7.330	6.460	7.330	7.190	17,325,682
2024-08-07	6.450	6.850	6.310	6.660	6.533	5,970,108
2024-08-06	6.280	6.420	6.280	6.410	6.288	2,764,300
2024-08-05	6.310	6.430	6.230	6.240	6.121	2,793,400
2024-08-02	6.300	6.400	6.240	6.320	6.200	2,472,400
2024-08-01	6.390	6.420	6.290	6.320	6.200	2,767,499
2024-07-31	6.190	6.380	6.170	6.380	6.258	3,452,170
2024-07-30	6.090	6.190	6.060	6.170	6.052	1,852,100
2024-07-29	6.160	6.200	6.050	6.100	5.984	2,219,086
2024-07-26	6.140	6.190	6.090	6.150	6.033	1,515,700
2024-07-25	5.960	6.130	5.920	6.080	5.964	2,533,124

← NewerPage 9 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.