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
2023-04-28	10.400	10.400	9.920	9.920	9.245	34,080,925
2023-04-27	9.710	9.710	9.710	9.710	9.050	4,820,480
2023-04-26	8.610	8.900	8.560	8.830	8.230	4,679,272
2023-04-25	8.760	8.830	8.480	8.660	8.071	5,070,116
2023-04-24	8.890	8.920	8.450	8.760	8.164	5,952,192
2023-04-21	8.970	9.150	8.910	8.910	8.304	5,240,096
2023-04-20	9.090	9.150	8.990	8.990	8.379	5,856,000
2023-04-19	9.300	9.340	9.140	9.190	8.565	8,893,694
2023-04-18	9.090	9.650	8.980	9.450	8.807	14,025,958
2023-04-17	9.070	9.150	9.020	9.120	8.500	3,569,132
2023-04-14	9.360	9.360	9.050	9.060	8.444	8,189,764
2023-04-13	9.140	9.380	9.040	9.360	8.724	8,031,239
2023-04-12	9.090	9.250	8.940	9.150	8.528	8,151,220
2023-04-11	9.060	9.210	9.000	9.090	8.472	3,915,864
2023-04-10	9.290	9.300	9.060	9.060	8.444	7,076,917
2023-04-07	9.260	9.340	9.210	9.280	8.649	4,222,584
2023-04-06	9.400	9.410	9.220	9.290	8.658	6,017,400
2023-04-04	9.520	9.570	9.310	9.400	8.761	7,886,824
2023-04-03	9.560	9.580	9.430	9.500	8.854	7,775,481
2023-03-31	9.670	9.800	9.530	9.600	8.947	10,865,540
2023-03-30	9.380	9.670	9.280	9.670	9.012	11,751,357
2023-03-29	9.390	9.480	9.270	9.320	8.686	6,032,616
2023-03-28	9.580	9.590	9.390	9.410	8.770	5,587,100
2023-03-27	9.660	9.690	9.560	9.560	8.910	4,731,142
2023-03-24	9.670	9.740	9.610	9.660	9.003	5,200,200
2023-03-23	9.810	9.820	9.610	9.630	8.975	7,025,560
2023-03-22	9.770	9.890	9.770	9.820	9.152	6,247,220
2023-03-21	9.650	9.840	9.500	9.810	9.143	8,493,062
2023-03-20	9.830	9.870	9.430	9.650	8.994	11,730,500
2023-03-17	9.870	9.950	9.710	9.780	9.115	9,312,280
2023-03-16	9.690	9.840	9.560	9.840	9.171	8,115,580
2023-03-15	9.690	9.840	9.670	9.720	9.059	7,262,024
2023-03-14	9.950	9.960	9.600	9.640	8.984	10,396,500
2023-03-13	10.260	10.300	9.820	9.920	9.245	13,324,860
2023-03-10	10.670	10.780	10.220	10.240	9.544	15,000,500
2023-03-09	11.120	11.130	10.740	10.850	10.112	14,281,556
2023-03-08	11.220	11.400	11.070	11.170	10.410	15,215,556
2023-03-07	11.300	11.400	11.120	11.220	10.457	22,368,137
2023-03-06	11.200	11.590	11.050	11.490	10.709	33,427,054
2023-03-03	10.790	11.500	10.790	11.180	10.420	31,380,679
2023-03-02	10.810	11.010	10.700	10.850	10.112	15,054,836
2023-03-01	10.850	10.870	10.660	10.850	10.112	11,135,664
2023-02-28	10.800	10.890	10.610	10.870	10.131	13,965,840
2023-02-27	10.910	11.070	10.770	10.940	10.196	15,466,880
2023-02-24	11.110	11.200	10.730	10.910	10.168	21,008,706
2023-02-23	11.000	11.540	10.940	11.290	10.522	36,437,003
2023-02-22	10.900	11.200	10.690	11.140	10.382	27,301,076
2023-02-21	11.180	11.180	10.750	10.810	10.075	20,248,874
2023-02-20	10.660	11.300	10.560	11.060	10.308	34,360,002
2023-02-17	10.250	11.000	10.200	10.740	10.010	26,835,242
2023-02-16	10.600	10.650	10.210	10.270	9.572	13,918,326
2023-02-15	10.920	10.920	10.580	10.610	9.889	13,472,200
2023-02-14	10.900	11.090	10.710	10.830	10.094	22,100,063
2023-02-13	10.680	11.100	10.540	10.990	10.243	31,400,359
2023-02-10	10.280	11.020	10.240	10.720	9.991	30,691,076
2023-02-09	10.270	10.340	10.220	10.280	9.581	9,752,456
2023-02-08	10.360	10.470	10.280	10.300	9.600	9,226,736
2023-02-07	10.440	10.500	10.270	10.420	9.711	12,268,260
2023-02-06	10.430	10.600	10.330	10.500	9.786	12,474,438
2023-02-03	10.780	10.780	10.370	10.470	9.758	19,704,700

← NewerPage 15 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.