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
2026-07-20	8.540	8.760	8.120	8.220	8.220	9,920,910
2026-07-17	8.970	9.150	8.510	8.590	8.590	7,595,960
2026-07-16	8.750	9.080	8.750	9.020	9.020	7,289,200
2026-07-15	8.600	8.810	8.500	8.760	8.760	5,655,500
2026-07-14	8.450	8.680	8.250	8.630	8.630	7,522,120
2026-07-13	8.730	8.760	8.440	8.450	8.450	5,663,806
2026-07-10	8.320	8.820	8.190	8.650	8.650	6,063,051
2026-07-09	8.480	8.620	8.310	8.410	8.260	4,395,981
2026-07-08	8.580	8.650	8.420	8.550	8.398	4,223,846
2026-07-07	8.900	8.900	8.530	8.570	8.417	4,922,600
2026-07-06	8.910	9.140	8.850	8.910	8.751	4,481,380
2026-07-03	8.790	8.970	8.690	8.910	8.751	5,421,240
2026-07-02	8.690	8.930	8.610	8.740	8.584	7,173,000
2026-07-01	8.360	8.800	8.330	8.670	8.515	6,036,661
2026-06-30	8.400	8.580	8.250	8.400	8.250	5,840,000
2026-06-29	8.380	8.500	8.090	8.460	8.309	6,545,972
2026-06-26	8.540	8.570	8.180	8.400	8.250	5,897,499
2026-06-25	8.610	8.750	8.450	8.530	8.378	6,189,513
2026-06-24	9.250	9.250	8.660	8.690	8.535	6,368,554
2026-06-23	8.900	9.400	8.830	9.200	9.036	7,466,535
2026-06-22	8.770	9.000	8.420	8.980	8.820	6,816,152
2026-06-18	8.840	8.990	8.710	8.860	8.702	4,799,960
2026-06-17	9.150	9.230	8.900	8.930	8.771	5,055,900
2026-06-16	9.150	9.240	8.940	9.170	9.006	5,779,395
2026-06-15	9.520	9.700	9.140	9.200	9.036	6,137,324
2026-06-12	9.360	9.580	9.200	9.460	9.291	4,460,300
2026-06-11	9.430	9.500	9.140	9.300	9.134	4,680,760
2026-06-10	9.490	9.650	9.320	9.480	9.311	4,700,200
2026-06-09	9.410	9.700	9.250	9.510	9.340	6,614,200
2026-06-08	9.430	9.800	9.250	9.410	9.242	6,309,300
2026-06-05	9.500	9.760	9.290	9.680	9.507	6,559,494
2026-06-04	9.690	9.850	9.350	9.450	9.282	5,858,500
2026-06-03	9.970	10.030	9.560	9.680	9.507	6,699,644
2026-06-02	10.460	10.570	9.960	9.970	9.792	6,738,744
2026-06-01	10.050	10.550	9.910	10.460	10.273	6,404,708
2026-05-29	10.260	10.480	10.100	10.190	10.008	5,492,579
2026-05-28	10.280	10.470	10.020	10.210	10.028	4,598,000
2026-05-27	10.510	10.520	10.000	10.300	10.116	6,760,400
2026-05-26	10.630	10.750	10.380	10.510	10.323	5,437,400
2026-05-25	10.760	10.970	10.600	10.660	10.470	5,637,500
2026-05-22	10.700	10.880	10.470	10.770	10.578	7,057,300
2026-05-21	11.160	11.260	10.590	10.700	10.509	4,962,960
2026-05-20	11.330	11.370	11.070	11.160	10.961	3,015,980
2026-05-19	11.370	11.530	11.170	11.330	11.128	4,386,800
2026-05-18	11.350	11.390	11.090	11.370	11.167	4,617,800
2026-05-15	11.390	11.430	11.090	11.230	11.030	5,128,359
2026-05-14	11.510	11.570	11.350	11.430	11.226	4,053,780
2026-05-13	11.670	11.720	11.430	11.510	11.305	5,051,932
2026-05-12	11.700	11.850	11.570	11.620	11.413	5,340,380
2026-05-11	11.780	11.820	11.540	11.670	11.462	5,700,120
2026-05-08	11.520	11.700	11.430	11.630	11.423	4,963,200
2026-05-07	11.640	11.880	11.460	11.520	11.315	11,094,000
2026-05-06	11.510	11.880	11.490	11.620	11.413	11,323,120
2026-04-30	11.210	11.640	11.210	11.490	11.285	10,424,100
2026-04-29	10.810	11.250	10.760	11.160	10.961	8,209,718
2026-04-28	10.620	10.800	10.530	10.670	10.480	5,729,480
2026-04-27	10.430	10.700	10.220	10.650	10.460	5,187,000
2026-04-24	10.300	10.440	10.180	10.390	10.205	3,707,940
2026-04-23	10.270	10.450	10.170	10.350	10.165	4,365,000
2026-04-22	10.400	10.430	10.240	10.290	10.107	3,156,300

← NewerPage 2 of 5 · 243 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.