Tianjin Guifaxiang 18th Street Mahua Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-21 | 8.170 | 8.240 | 7.660 | 7.910 | 7.910 | 11,202,662 |
Page 1 of 3 · 121 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.