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
2023-10-30	10.300	10.400	10.230	10.310	9.737	3,919,534
2023-10-27	10.110	10.350	10.030	10.280	9.708	4,084,116
2023-10-26	10.150	10.190	9.950	10.090	9.529	2,667,400
2023-10-25	10.000	10.220	9.950	10.170	9.605	3,761,500
2023-10-24	9.640	10.000	9.610	9.960	9.406	4,054,576
2023-10-23	9.750	9.880	9.580	9.650	9.114	3,235,360
2023-10-20	9.850	9.890	9.730	9.760	9.217	2,802,700
2023-10-19	9.800	10.080	9.800	9.850	9.302	3,385,149
2023-10-18	9.950	9.990	9.830	9.830	9.284	2,859,429
2023-10-17	9.960	9.990	9.860	9.960	9.406	2,092,080
2023-10-16	9.990	10.080	9.880	9.940	9.387	3,558,080
2023-10-13	10.150	10.160	9.900	9.990	9.435	4,272,460
2023-10-12	10.190	10.260	10.120	10.180	9.614	2,617,800
2023-10-11	10.230	10.310	10.090	10.150	9.586	3,056,900
2023-10-10	10.190	10.420	10.190	10.260	9.690	3,037,320
2023-10-09	10.340	10.440	10.120	10.160	9.595	4,302,000
2023-09-28	10.130	10.420	10.130	10.340	9.765	6,447,500
2023-09-27	10.380	10.400	10.030	10.070	9.510	7,203,600
2023-09-26	10.400	10.500	10.320	10.430	9.850	4,006,500
2023-09-25	10.560	10.640	10.390	10.400	9.822	3,221,200
2023-09-22	10.350	10.570	10.270	10.570	9.982	3,467,012
2023-09-21	10.560	10.610	10.350	10.360	9.784	3,752,820
2023-09-20	10.710	10.760	10.530	10.560	9.973	3,513,500
2023-09-19	10.840	10.850	10.640	10.710	10.115	5,599,380
2023-09-18	10.480	11.060	10.320	10.840	10.237	7,918,040
2023-09-15	10.410	10.550	10.380	10.470	9.888	2,640,400
2023-09-14	10.540	10.580	10.310	10.410	9.831	3,740,376
2023-09-13	10.610	10.740	10.470	10.570	9.982	3,122,900
2023-09-12	10.740	10.770	10.630	10.640	10.048	3,045,200
2023-09-11	10.570	10.780	10.500	10.750	10.152	4,926,100
2023-09-08	10.660	10.690	10.490	10.570	9.982	3,274,100
2023-09-07	10.770	10.870	10.600	10.650	10.058	4,319,360
2023-09-06	11.090	11.090	10.770	10.800	10.200	5,609,600
2023-09-05	11.220	11.220	11.010	11.090	10.473	5,018,556
2023-09-04	10.990	11.250	10.990	11.220	10.596	7,362,400
2023-09-01	10.900	11.220	10.880	11.060	10.445	8,781,600
2023-08-31	10.920	10.960	10.770	10.900	10.294	4,100,760
2023-08-30	10.910	11.120	10.890	10.920	10.313	4,849,300
2023-08-29	10.600	10.970	10.510	10.960	10.351	5,853,430
2023-08-28	10.900	11.050	10.640	10.720	10.124	8,708,316
2023-08-25	10.630	10.760	10.400	10.440	9.860	4,786,700
2023-08-24	10.560	10.810	10.490	10.760	10.162	5,416,936
2023-08-23	10.820	10.830	10.600	10.600	10.011	4,008,516
2023-08-22	10.980	11.090	10.690	10.840	10.237	5,599,416
2023-08-21	10.720	11.060	10.720	10.900	10.294	7,414,780
2023-08-18	10.880	11.030	10.740	10.760	10.162	5,655,880
2023-08-17	10.950	10.980	10.670	10.910	10.303	7,791,896
2023-08-16	10.930	11.190	10.800	10.990	10.379	5,540,776
2023-08-15	11.070	11.140	10.880	10.960	10.351	5,489,784
2023-08-14	10.810	11.190	10.750	11.070	10.455	8,483,860
2023-08-11	11.290	11.320	10.930	10.940	10.332	9,030,176
2023-08-10	11.340	11.400	10.920	11.240	10.615	13,438,864
2023-08-09	11.530	12.050	11.340	11.360	10.728	13,338,500
2023-08-08	11.900	11.960	11.420	11.500	10.861	17,664,680
2023-08-07	11.730	12.410	11.530	11.880	11.220	20,339,340
2023-08-04	12.080	12.140	11.700	11.730	11.078	22,547,960
2023-08-03	11.660	12.470	11.580	12.260	11.578	29,225,780
2023-08-02	11.830	11.920	11.590	11.620	10.974	11,880,200
2023-08-01	12.270	12.270	11.790	11.830	11.172	17,022,920
2023-07-31	12.040	12.290	11.780	12.190	11.512	26,487,412

← NewerPage 13 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.