Tianjin Guifaxiang 18th Street Mahua Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.350 | 8.600 | 8.340 | 8.590 | 8.112 | 6,147,722 |
| 2024-04-25 | 8.460 | 8.550 | 8.260 | 8.400 | 7.933 | 8,065,830 |
| 2024-04-24 | 8.460 | 8.640 | 8.410 | 8.630 | 8.150 | 4,711,800 |
| 2024-04-23 | 8.310 | 8.530 | 8.280 | 8.450 | 7.980 | 4,733,760 |
| 2024-04-22 | 8.280 | 8.430 | 8.100 | 8.320 | 7.857 | 5,923,030 |
| 2024-04-19 | 8.400 | 8.500 | 8.200 | 8.310 | 7.848 | 5,830,700 |
| 2024-04-18 | 8.480 | 8.690 | 8.250 | 8.470 | 7.999 | 11,848,844 |
| 2024-04-17 | 7.930 | 8.460 | 7.930 | 8.460 | 7.990 | 5,031,600 |
| 2024-04-16 | 8.350 | 8.440 | 7.650 | 7.690 | 7.262 | 11,662,892 |
| 2024-04-15 | 9.170 | 9.250 | 8.300 | 8.500 | 8.027 | 10,080,900 |
| 2024-04-12 | 9.110 | 9.340 | 9.100 | 9.170 | 8.660 | 4,678,260 |
| 2024-04-11 | 9.100 | 9.270 | 8.880 | 9.140 | 8.632 | 5,633,084 |
| 2024-04-10 | 9.460 | 9.470 | 9.000 | 9.110 | 8.604 | 6,768,980 |
| 2024-04-09 | 9.390 | 9.500 | 9.120 | 9.410 | 8.887 | 7,593,066 |
| 2024-04-08 | 9.710 | 9.720 | 9.390 | 9.490 | 8.962 | 6,829,286 |
| 2024-04-03 | 9.680 | 9.800 | 9.510 | 9.740 | 9.199 | 4,810,660 |
| 2024-04-02 | 9.600 | 9.700 | 9.530 | 9.620 | 9.085 | 4,691,508 |
| 2024-04-01 | 9.360 | 9.580 | 9.320 | 9.580 | 9.047 | 4,968,220 |
| 2024-03-29 | 9.170 | 9.340 | 9.080 | 9.340 | 8.821 | 2,683,610 |
| 2024-03-28 | 9.080 | 9.280 | 9.000 | 9.190 | 8.679 | 5,588,920 |
| 2024-03-27 | 9.250 | 9.450 | 9.080 | 9.090 | 8.585 | 6,359,418 |
| 2024-03-26 | 9.050 | 9.250 | 9.010 | 9.240 | 8.726 | 5,539,048 |
| 2024-03-25 | 9.200 | 9.340 | 9.030 | 9.050 | 8.547 | 5,527,460 |
| 2024-03-22 | 9.550 | 9.610 | 9.200 | 9.270 | 8.755 | 8,692,380 |
| 2024-03-21 | 9.490 | 9.630 | 9.300 | 9.630 | 9.095 | 7,223,894 |
| 2024-03-20 | 9.210 | 9.370 | 9.200 | 9.370 | 8.849 | 4,715,060 |
| 2024-03-19 | 9.200 | 9.330 | 9.170 | 9.230 | 8.717 | 4,386,500 |
| 2024-03-18 | 9.040 | 9.220 | 9.010 | 9.200 | 8.689 | 4,520,016 |
| 2024-03-15 | 8.960 | 9.090 | 8.930 | 9.090 | 8.585 | 4,243,000 |
| 2024-03-14 | 8.920 | 9.090 | 8.810 | 9.000 | 8.500 | 5,204,460 |
| 2024-03-13 | 8.900 | 9.050 | 8.810 | 8.960 | 8.462 | 6,571,054 |
| 2024-03-12 | 8.780 | 8.910 | 8.730 | 8.910 | 8.415 | 7,078,414 |
| 2024-03-11 | 8.520 | 8.800 | 8.510 | 8.800 | 8.311 | 7,400,190 |
| 2024-03-08 | 8.570 | 8.610 | 8.380 | 8.530 | 8.056 | 4,694,100 |
| 2024-03-07 | 8.450 | 8.620 | 8.450 | 8.540 | 8.065 | 6,337,920 |
| 2024-03-06 | 8.350 | 8.500 | 8.320 | 8.450 | 7.980 | 4,758,360 |
| 2024-03-05 | 8.550 | 8.560 | 8.390 | 8.420 | 7.952 | 5,200,000 |
| 2024-03-04 | 8.540 | 8.600 | 8.390 | 8.540 | 8.065 | 6,480,320 |
| 2024-03-01 | 8.480 | 8.560 | 8.370 | 8.530 | 8.056 | 7,381,100 |
| 2024-02-29 | 8.140 | 8.470 | 8.080 | 8.460 | 7.990 | 10,262,900 |
| 2024-02-28 | 8.950 | 9.200 | 8.190 | 8.240 | 7.782 | 14,198,520 |
| 2024-02-27 | 8.730 | 8.950 | 8.630 | 8.920 | 8.424 | 7,658,720 |
| 2024-02-26 | 8.700 | 8.920 | 8.600 | 8.740 | 8.254 | 9,272,360 |
| 2024-02-23 | 8.350 | 8.710 | 8.350 | 8.690 | 8.207 | 8,315,794 |
| 2024-02-22 | 8.080 | 8.350 | 8.050 | 8.350 | 7.886 | 7,530,440 |
| 2024-02-21 | 7.850 | 8.390 | 7.750 | 8.120 | 7.669 | 11,107,454 |
| 2024-02-20 | 7.880 | 8.030 | 7.690 | 7.930 | 7.489 | 9,321,802 |
| 2024-02-19 | 7.530 | 7.910 | 7.530 | 7.890 | 7.451 | 14,295,440 |
| 2024-02-08 | 6.980 | 7.570 | 6.840 | 7.510 | 7.093 | 19,949,332 |
| 2024-02-07 | 7.490 | 7.490 | 6.780 | 6.920 | 6.535 | 19,318,820 |
| 2024-02-06 | 7.270 | 7.620 | 6.770 | 7.270 | 6.866 | 17,587,789 |
| 2024-02-05 | 8.700 | 8.790 | 7.470 | 7.520 | 7.102 | 15,707,661 |
| 2024-02-02 | 8.620 | 8.940 | 8.000 | 8.300 | 7.839 | 8,403,800 |
| 2024-02-01 | 8.800 | 8.860 | 8.330 | 8.600 | 8.122 | 7,795,200 |
| 2024-01-31 | 9.500 | 9.610 | 8.820 | 8.850 | 8.358 | 7,603,060 |
| 2024-01-30 | 9.920 | 10.030 | 9.530 | 9.570 | 9.038 | 4,762,900 |
| 2024-01-29 | 10.390 | 10.410 | 9.970 | 10.060 | 9.501 | 4,701,800 |
| 2024-01-26 | 10.290 | 10.630 | 10.230 | 10.410 | 9.831 | 5,442,410 |
| 2024-01-25 | 10.030 | 10.320 | 9.830 | 10.300 | 9.727 | 7,702,460 |
| 2024-01-24 | 9.610 | 10.030 | 9.350 | 10.000 | 9.444 | 8,690,680 |
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.