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
2023-07-28	11.530	11.960	11.410	11.900	11.238	18,197,840
2023-07-27	11.470	12.150	11.330	11.670	11.021	18,946,880
2023-07-26	11.660	11.690	11.250	11.540	10.898	16,966,240
2023-07-25	11.600	11.820	11.450	11.650	11.002	22,601,560
2023-07-24	11.970	11.980	11.400	11.600	10.955	26,538,592
2023-07-21	11.550	12.680	11.400	12.350	11.663	36,599,460
2023-07-20	11.060	11.960	11.060	11.720	11.068	21,281,780
2023-07-19	11.000	11.250	10.930	11.010	10.398	4,957,200
2023-07-18	11.000	11.090	10.790	11.020	10.407	4,262,800
2023-07-17	10.900	11.000	10.770	10.960	10.351	3,973,824
2023-07-14	11.040	11.120	10.870	10.900	10.294	4,971,080
2023-07-13	11.150	11.180	10.870	11.070	10.455	5,900,700
2023-07-12	11.240	11.240	10.960	10.990	10.379	4,544,100
2023-07-11	11.410	11.650	11.210	11.280	10.653	4,156,900
2023-07-10	11.260	11.600	11.250	11.350	10.719	4,719,000
2023-07-07	11.270	11.490	11.240	11.260	10.634	4,119,500
2023-07-06	11.260	11.460	11.230	11.270	10.643	3,904,600
2023-07-05	11.580	11.600	11.280	11.430	10.795	6,958,103
2023-07-04	11.640	11.680	11.440	11.600	10.955	7,550,760
2023-07-03	11.350	11.890	11.270	11.760	11.106	10,867,739
2023-06-30	11.090	11.520	11.010	11.340	10.710	7,814,676
2023-06-29	10.940	11.300	10.880	11.090	10.473	7,022,460
2023-06-28	10.800	10.960	10.500	10.890	10.285	6,188,600
2023-06-27	10.500	10.880	10.440	10.880	10.275	6,677,560
2023-06-26	10.640	10.740	10.400	10.410	9.831	4,428,600
2023-06-21	10.790	10.900	10.600	10.610	10.020	5,434,700
2023-06-20	11.020	11.050	10.800	10.810	10.209	6,404,660
2023-06-19	11.100	11.260	11.040	11.050	10.436	5,935,020
2023-06-16	11.120	11.270	11.100	11.130	10.511	8,481,988
2023-06-15	11.370	11.380	10.970	11.090	10.473	10,328,720
2023-06-14	11.200	11.490	11.100	11.400	10.766	12,120,660
2023-06-13	11.350	11.410	11.130	11.170	10.549	8,014,692
2023-06-12	11.160	11.420	10.950	11.360	10.728	12,053,276
2023-06-09	11.290	11.380	11.010	11.050	10.436	15,383,528
2023-06-08	11.450	11.750	11.300	11.420	10.643	17,165,214
2023-06-07	11.250	11.580	11.240	11.390	10.615	13,088,614
2023-06-06	11.230	11.490	11.200	11.270	10.504	11,144,570
2023-06-05	11.210	11.440	11.190	11.270	10.504	14,183,404
2023-06-02	11.000	11.760	10.990	11.460	10.681	22,812,072
2023-06-01	10.550	11.150	10.550	10.880	10.140	14,265,200
2023-05-31	10.810	10.820	10.430	10.640	9.916	10,313,700
2023-05-30	10.800	10.890	10.590	10.810	10.075	10,611,199
2023-05-29	10.840	11.040	10.720	10.780	10.047	13,124,400
2023-05-26	11.330	11.390	10.740	10.900	10.159	22,782,350
2023-05-25	11.730	11.990	11.200	11.400	10.625	33,789,779
2023-05-24	12.830	12.930	11.940	12.100	11.277	39,063,685
2023-05-23	11.520	12.600	11.460	12.600	11.743	26,775,056
2023-05-22	11.090	11.780	11.010	11.450	10.671	26,361,032
2023-05-19	10.370	11.480	10.300	11.140	10.382	26,620,102
2023-05-18	10.480	10.540	10.270	10.490	9.777	10,269,831
2023-05-17	10.340	10.620	10.250	10.440	9.730	9,919,704
2023-05-16	10.250	10.480	10.110	10.440	9.730	14,298,736
2023-05-15	9.890	10.260	9.860	10.240	9.544	8,968,676
2023-05-12	9.960	10.160	9.950	9.960	9.283	6,817,348
2023-05-11	9.910	10.100	9.850	10.030	9.348	8,744,420
2023-05-10	9.770	9.910	9.710	9.900	9.227	6,060,996
2023-05-09	9.900	9.920	9.760	9.770	9.106	6,908,496
2023-05-08	9.900	10.060	9.850	9.940	9.264	8,563,600
2023-05-05	10.080	10.370	9.950	9.970	9.292	12,881,912
2023-05-04	9.730	10.300	9.730	10.230	9.534	25,549,120

← NewerPage 14 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.