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
2024-01-23	9.910	9.910	9.390	9.600	9.066	8,887,369
2024-01-22	10.630	10.650	9.860	9.900	9.350	8,204,240
2024-01-19	10.750	10.850	10.610	10.690	10.096	6,910,370
2024-01-18	11.000	11.020	10.460	10.780	10.181	10,324,800
2024-01-17	11.380	11.440	11.000	11.020	10.407	8,274,566
2024-01-16	11.470	11.650	11.200	11.430	10.795	12,694,660
2024-01-15	11.420	11.780	11.380	11.530	10.889	14,991,924
2024-01-12	11.500	11.820	11.400	11.430	10.795	20,574,776
2024-01-11	11.700	12.160	11.490	11.580	10.936	31,686,250
2024-01-10	11.270	11.890	11.180	11.890	11.229	22,036,580
2024-01-09	11.170	11.370	11.170	11.270	10.643	3,319,474
2024-01-08	11.250	11.400	11.150	11.180	10.558	4,381,540
2024-01-05	11.510	11.580	11.260	11.300	10.672	4,820,320
2024-01-04	11.620	11.720	11.390	11.510	10.870	6,373,620
2024-01-03	11.650	11.730	11.510	11.620	10.974	5,377,831
2024-01-02	11.450	11.790	11.400	11.690	11.040	8,407,440
2023-12-29	11.340	11.440	11.200	11.420	10.785	7,364,831
2023-12-28	11.350	11.360	11.080	11.240	10.615	7,495,400
2023-12-27	10.910	11.510	10.760	11.380	10.747	8,649,420
2023-12-26	11.100	11.170	10.790	10.800	10.200	4,637,340
2023-12-25	11.110	11.170	10.820	11.010	10.398	4,461,060
2023-12-22	11.340	11.550	11.010	11.110	10.492	4,726,536
2023-12-21	11.140	11.380	11.060	11.340	10.710	4,553,500
2023-12-20	11.400	11.470	11.160	11.210	10.587	4,531,200
2023-12-19	11.370	11.480	11.240	11.370	10.738	3,603,320
2023-12-18	11.440	11.670	11.330	11.360	10.728	5,811,731
2023-12-15	11.520	11.630	11.380	11.500	10.861	6,233,850
2023-12-14	11.430	11.880	11.430	11.520	10.880	7,150,200
2023-12-13	11.570	11.740	11.420	11.430	10.795	7,693,900
2023-12-12	11.190	11.800	11.190	11.570	10.927	12,025,240
2023-12-11	11.350	11.400	11.120	11.230	10.606	10,510,200
2023-12-08	11.810	11.910	11.480	11.570	10.927	15,365,140
2023-12-07	12.010	12.070	11.700	11.950	11.286	16,122,642
2023-12-06	12.020	12.350	11.870	11.960	11.295	23,835,423
2023-12-05	11.760	12.460	11.660	12.110	11.437	28,291,580
2023-12-04	11.730	12.040	11.680	11.900	11.238	14,752,680
2023-12-01	11.690	12.450	11.670	11.800	11.144	18,710,694
2023-11-30	11.570	11.900	11.480	11.750	11.097	16,937,240
2023-11-29	11.700	11.830	11.470	11.660	11.012	10,854,383
2023-11-28	11.660	11.910	11.330	11.700	11.050	15,751,567
2023-11-27	11.570	11.820	11.430	11.580	10.936	19,656,122
2023-11-24	11.150	12.110	11.080	11.500	10.861	21,660,400
2023-11-23	11.120	11.210	11.040	11.170	10.549	3,147,540
2023-11-22	11.050	11.190	11.000	11.100	10.483	3,468,260
2023-11-21	11.030	11.140	10.950	11.050	10.436	3,228,000
2023-11-20	10.930	11.030	10.900	11.000	10.388	2,585,262
2023-11-17	10.850	10.960	10.850	10.900	10.294	2,365,003
2023-11-16	10.890	11.000	10.850	10.890	10.285	2,540,723
2023-11-15	11.050	11.050	10.880	10.930	10.322	2,684,560
2023-11-14	10.930	11.020	10.850	10.900	10.294	3,381,200
2023-11-13	10.830	10.940	10.790	10.940	10.332	3,506,940
2023-11-10	10.800	10.860	10.670	10.820	10.218	2,610,640
2023-11-09	10.810	10.960	10.710	10.800	10.200	4,709,824
2023-11-08	10.860	10.980	10.750	10.840	10.237	4,268,251
2023-11-07	10.660	10.810	10.560	10.780	10.181	3,568,100
2023-11-06	10.720	10.810	10.550	10.670	10.077	4,625,019
2023-11-03	10.700	10.810	10.600	10.660	10.067	3,453,980
2023-11-02	10.790	10.830	10.600	10.700	10.105	4,204,720
2023-11-01	10.610	10.880	10.610	10.790	10.190	6,723,400
2023-10-31	10.460	10.690	10.450	10.580	9.992	8,978,814

← NewerPage 12 of 21 · 1,212 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.