Tianjin Guifaxiang 18th Street Mahua Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	9.600	9.890	9.540	9.710	9.710	6,111,800
2026-10-20	9.300	9.670	9.280	9.570	9.570	8,136,000
2026-10-19	9.640	9.670	9.110	9.400	9.400	8,292,500
2026-10-16	9.670	9.850	9.550	9.640	9.640	7,011,700
2026-10-15	9.770	9.970	9.580	9.590	9.590	10,407,319
2026-10-14	10.010	10.190	9.830	9.960	9.960	9,461,520
2026-10-13	9.580	10.050	9.380	9.980	9.980	8,013,900
2026-10-12	9.990	10.090	9.650	9.690	9.690	5,717,000
2026-10-09	9.910	10.150	9.600	10.040	10.040	8,234,960
2026-10-08	9.870	10.060	9.780	9.950	9.950	6,385,005
2026-09-30	9.860	10.090	9.760	9.870	9.870	5,379,600
2026-09-29	9.680	9.900	9.580	9.820	9.820	5,131,421
2026-09-28	9.740	9.900	9.610	9.690	9.690	5,884,642
2026-09-24	9.820	9.960	9.730	9.750	9.750	4,922,900
2026-09-23	10.030	10.030	9.750	9.790	9.790	5,094,600
2026-09-22	9.990	10.070	9.810	10.010	10.010	7,045,680
2026-09-21	9.720	9.990	9.610	9.990	9.990	5,878,400
2026-09-18	9.640	9.790	9.480	9.680	9.680	6,270,400
2026-09-17	9.460	9.670	9.300	9.580	9.580	6,677,311
2026-09-16	9.440	9.560	9.260	9.470	9.470	6,068,900
2026-09-15	9.800	9.820	9.430	9.440	9.440	6,789,000
2026-09-14	9.800	9.960	9.680	9.800	9.800	6,818,901
2026-09-11	10.130	10.270	9.640	9.760	9.760	8,519,300
2026-09-10	10.520	10.550	10.140	10.170	10.170	9,318,300
2026-09-09	10.680	10.680	10.360	10.460	10.460	10,022,318
2026-09-08	10.630	10.710	10.500	10.680	10.680	13,766,228
2026-09-07	10.260	10.650	10.220	10.610	10.610	15,879,700
2026-09-04	9.950	10.590	9.850	10.260	10.260	16,753,732
2026-09-03	10.000	10.210	9.830	9.850	9.850	11,511,600
2026-09-02	10.300	10.340	10.030	10.120	10.120	13,768,109
2026-09-01	10.350	10.580	10.230	10.390	10.390	19,101,020
2026-08-31	10.170	10.410	10.000	10.220	10.220	18,122,592
2026-08-28	9.940	10.250	9.820	10.170	10.170	17,480,859
2026-08-27	9.900	10.190	9.860	9.940	9.940	18,315,920
2026-08-26	9.640	10.170	9.580	9.940	9.940	25,792,896
2026-08-25	9.270	9.950	9.180	9.760	9.760	30,839,988
2026-08-24	9.300	9.590	9.060	9.330	9.330	27,328,535
2026-08-21	9.500	9.680	8.950	9.400	9.400	38,282,617
2026-08-20	9.940	10.400	9.940	9.940	9.940	38,143,793
2026-08-19	12.000	12.000	11.040	11.040	11.040	23,801,100
2026-08-18	12.270	12.270	12.270	12.270	12.270	4,116,770
2026-08-17	11.150	11.150	11.150	11.150	11.150	4,853,389
2026-08-14	9.210	10.140	8.960	10.140	10.140	13,820,220
2026-08-13	9.440	9.540	9.210	9.220	9.220	8,119,220
2026-08-12	9.390	9.490	9.200	9.460	9.460	5,806,056
2026-08-11	9.380	9.500	9.230	9.410	9.410	5,010,000
2026-08-10	9.110	9.430	9.010	9.410	9.410	5,723,500
2026-08-07	9.200	9.240	8.910	9.110	9.110	4,907,820
2026-08-06	9.150	9.250	9.010	9.200	9.200	4,897,600
2026-08-05	9.100	9.270	9.060	9.150	9.150	7,910,560
2026-08-04	9.080	9.330	9.010	9.100	9.100	7,945,910
2026-08-03	8.840	9.080	8.740	9.030	9.030	7,827,900
2026-07-31	8.410	8.890	8.390	8.840	8.840	7,393,901
2026-07-30	8.620	8.950	8.590	8.640	8.640	10,269,720
2026-07-29	8.400	8.810	8.190	8.700	8.700	9,991,660
2026-07-28	8.000	8.480	8.000	8.410	8.410	7,164,560
2026-07-27	7.830	8.100	7.760	8.090	8.090	5,519,900
2026-07-24	7.980	8.070	7.780	7.850	7.850	4,610,800
2026-07-23	7.770	8.080	7.740	8.030	8.030	6,278,270
2026-07-22	7.810	8.020	7.770	7.830	7.830	7,124,380

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.1500 CNY
2025-06-13	0.1500 CNY
2024-06-06	0.2000 CNY
2023-06-09	0.1500 CNY
2022-06-07	0.1500 CNY
2021-06-09	0.1500 CNY
2020-06-09	0.2000 CNY
2019-06-18	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.