Tianjin Guifaxiang 18th Street Mahua Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.020 | 7.240 | 7.000 | 7.160 | 6.938 | 2,351,654 |
| 2024-07-24 | 7.140 | 7.160 | 7.010 | 7.050 | 6.831 | 2,535,412 |
| 2024-07-23 | 7.250 | 7.340 | 7.150 | 7.170 | 6.948 | 2,394,660 |
| 2024-07-22 | 7.300 | 7.330 | 7.230 | 7.270 | 7.044 | 1,788,600 |
| 2024-07-19 | 7.280 | 7.340 | 7.200 | 7.310 | 7.083 | 1,643,300 |
| 2024-07-18 | 7.330 | 7.330 | 7.140 | 7.300 | 7.073 | 3,110,692 |
| 2024-07-17 | 7.300 | 7.390 | 7.230 | 7.350 | 7.122 | 3,030,020 |
| 2024-07-16 | 7.330 | 7.380 | 7.270 | 7.310 | 7.083 | 1,831,080 |
| 2024-07-15 | 7.510 | 7.510 | 7.330 | 7.350 | 7.122 | 2,163,340 |
| 2024-07-12 | 7.530 | 7.610 | 7.450 | 7.510 | 7.277 | 2,605,500 |
| 2024-07-11 | 7.490 | 7.570 | 7.350 | 7.570 | 7.335 | 2,988,945 |
| 2024-07-10 | 7.360 | 7.440 | 7.270 | 7.360 | 7.132 | 2,117,220 |
| 2024-07-09 | 7.280 | 7.420 | 7.100 | 7.400 | 7.170 | 2,448,206 |
| 2024-07-08 | 7.410 | 7.450 | 7.230 | 7.260 | 7.035 | 2,421,168 |
| 2024-07-05 | 7.400 | 7.500 | 7.270 | 7.460 | 7.229 | 1,822,860 |
| 2024-07-04 | 7.600 | 7.610 | 7.380 | 7.380 | 7.151 | 3,018,160 |
| 2024-07-03 | 7.580 | 7.770 | 7.550 | 7.630 | 7.393 | 3,075,100 |
| 2024-07-02 | 7.430 | 7.640 | 7.430 | 7.590 | 7.354 | 2,498,620 |
| 2024-07-01 | 7.410 | 7.490 | 7.310 | 7.470 | 7.238 | 2,278,820 |
| 2024-06-28 | 7.460 | 7.550 | 7.370 | 7.390 | 7.161 | 2,391,020 |
| 2024-06-27 | 7.570 | 7.630 | 7.440 | 7.450 | 7.219 | 2,892,660 |
| 2024-06-26 | 7.340 | 7.600 | 7.270 | 7.590 | 7.354 | 3,114,700 |
| 2024-06-25 | 7.280 | 7.430 | 7.200 | 7.340 | 7.112 | 2,791,520 |
| 2024-06-24 | 7.470 | 7.470 | 7.170 | 7.240 | 7.015 | 3,572,902 |
| 2024-06-21 | 7.430 | 7.570 | 7.350 | 7.510 | 7.277 | 2,615,440 |
| 2024-06-20 | 7.640 | 7.670 | 7.430 | 7.440 | 7.209 | 3,025,100 |
| 2024-06-19 | 7.630 | 7.700 | 7.580 | 7.650 | 7.413 | 2,161,800 |
| 2024-06-18 | 7.540 | 7.650 | 7.540 | 7.620 | 7.384 | 2,414,480 |
| 2024-06-17 | 7.660 | 7.690 | 7.530 | 7.560 | 7.325 | 2,554,600 |
| 2024-06-14 | 7.760 | 7.820 | 7.670 | 7.730 | 7.490 | 2,681,020 |
| 2024-06-13 | 7.900 | 7.950 | 7.720 | 7.760 | 7.519 | 3,107,140 |
| 2024-06-12 | 7.770 | 7.930 | 7.720 | 7.910 | 7.665 | 3,213,800 |
| 2024-06-11 | 7.840 | 7.850 | 7.610 | 7.750 | 7.510 | 3,780,000 |
| 2024-06-07 | 7.520 | 7.870 | 7.520 | 7.830 | 7.587 | 6,556,980 |
| 2024-06-06 | 7.760 | 7.790 | 7.280 | 7.360 | 7.132 | 6,941,520 |
| 2024-06-05 | 8.060 | 8.070 | 7.870 | 7.890 | 7.451 | 4,362,700 |
| 2024-06-04 | 8.150 | 8.180 | 8.000 | 8.070 | 7.621 | 3,855,510 |
| 2024-06-03 | 8.380 | 8.380 | 8.070 | 8.200 | 7.744 | 3,685,470 |
| 2024-05-31 | 8.340 | 8.400 | 8.260 | 8.350 | 7.886 | 4,079,462 |
| 2024-05-30 | 8.410 | 8.460 | 8.330 | 8.340 | 7.876 | 3,106,300 |
| 2024-05-29 | 8.410 | 8.530 | 8.360 | 8.410 | 7.942 | 2,619,960 |
| 2024-05-28 | 8.610 | 8.630 | 8.420 | 8.430 | 7.961 | 3,255,860 |
| 2024-05-27 | 8.630 | 8.700 | 8.490 | 8.640 | 8.160 | 3,790,400 |
| 2024-05-24 | 8.630 | 8.820 | 8.550 | 8.630 | 8.150 | 3,976,500 |
| 2024-05-23 | 8.870 | 9.020 | 8.590 | 8.630 | 8.150 | 5,844,100 |
| 2024-05-22 | 8.970 | 9.030 | 8.850 | 8.890 | 8.396 | 3,195,800 |
| 2024-05-21 | 9.040 | 9.050 | 8.900 | 8.970 | 8.471 | 3,357,120 |
| 2024-05-20 | 9.030 | 9.100 | 8.990 | 9.060 | 8.556 | 4,089,020 |
| 2024-05-17 | 8.910 | 9.090 | 8.880 | 8.990 | 8.490 | 3,732,560 |
| 2024-05-16 | 8.820 | 8.960 | 8.820 | 8.910 | 8.415 | 3,729,900 |
| 2024-05-15 | 8.930 | 8.960 | 8.770 | 8.790 | 8.301 | 4,243,900 |
| 2024-05-14 | 8.760 | 8.940 | 8.760 | 8.930 | 8.434 | 4,795,420 |
| 2024-05-13 | 8.900 | 8.930 | 8.720 | 8.760 | 8.273 | 4,478,860 |
| 2024-05-10 | 9.080 | 9.260 | 8.960 | 8.980 | 8.481 | 4,208,520 |
| 2024-05-09 | 9.120 | 9.200 | 9.020 | 9.110 | 8.604 | 3,621,800 |
| 2024-05-08 | 9.220 | 9.220 | 9.040 | 9.070 | 8.566 | 4,205,740 |
| 2024-05-07 | 9.080 | 9.240 | 9.030 | 9.240 | 8.726 | 4,967,482 |
| 2024-05-06 | 8.940 | 9.080 | 8.930 | 9.070 | 8.566 | 5,227,660 |
| 2024-04-30 | 8.770 | 8.940 | 8.710 | 8.890 | 8.396 | 5,125,860 |
| 2024-04-29 | 8.550 | 8.830 | 8.550 | 8.800 | 8.311 | 5,887,960 |
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.