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
2026-04-21	10.550	10.580	10.320	10.400	10.215	4,837,000
2026-04-20	10.380	10.510	10.310	10.500	10.313	3,856,900
2026-04-17	10.450	10.500	10.260	10.400	10.215	4,048,900
2026-04-16	10.200	10.520	10.140	10.480	10.293	6,115,340
2026-04-15	10.350	10.350	10.140	10.190	10.008	3,982,200
2026-04-14	10.430	10.480	10.130	10.270	10.087	5,192,400
2026-04-13	10.240	10.380	10.180	10.360	10.175	4,264,600
2026-04-10	10.370	10.500	10.280	10.370	10.185	6,349,644
2026-04-09	10.590	10.670	10.210	10.280	10.097	7,790,810
2026-04-08	10.570	10.710	10.410	10.600	10.411	10,064,599
2026-04-07	10.110	10.320	9.670	10.300	10.116	12,665,516
2026-04-03	10.830	10.840	10.100	10.160	9.979	6,369,284
2026-04-02	10.930	11.040	10.610	10.800	10.607	5,478,976
2026-04-01	11.160	11.190	10.840	10.930	10.735	5,541,700
2026-03-31	11.160	11.280	10.920	10.940	10.745	4,300,400
2026-03-30	10.970	11.180	10.880	11.080	10.882	3,996,100
2026-03-27	10.740	11.040	10.650	11.030	10.833	4,466,594
2026-03-26	10.910	11.080	10.720	10.800	10.607	4,228,093
2026-03-25	10.750	10.920	10.700	10.890	10.696	6,036,000
2026-03-24	10.300	10.680	10.200	10.680	10.490	8,067,243
2026-03-23	10.500	10.570	9.990	10.080	9.900	10,013,280
2026-03-20	11.310	11.350	10.660	10.700	10.509	8,893,404
2026-03-19	11.560	11.620	11.160	11.210	11.010	4,862,420
2026-03-18	11.500	11.610	11.340	11.580	11.374	3,830,040
2026-03-17	11.760	11.860	11.420	11.460	11.256	4,480,500
2026-03-16	11.590	11.820	11.550	11.700	11.491	4,118,300
2026-03-13	11.590	11.760	11.520	11.600	11.393	3,612,200
2026-03-12	11.860	11.960	11.540	11.590	11.383	4,034,040
2026-03-11	11.950	12.000	11.770	11.840	11.629	3,621,120
2026-03-10	11.730	11.980	11.670	11.930	11.717	4,749,900
2026-03-09	11.590	11.750	11.500	11.610	11.403	4,322,040
2026-03-06	11.250	11.750	11.220	11.740	11.531	5,802,870
2026-03-05	11.440	11.540	11.270	11.300	11.099	4,144,100
2026-03-04	11.270	11.430	11.010	11.270	11.069	6,090,760
2026-03-03	11.720	11.850	11.360	11.370	11.167	6,846,260
2026-03-02	12.090	12.110	11.640	11.720	11.511	7,868,220
2026-02-27	12.290	12.340	12.140	12.210	11.992	4,508,700
2026-02-26	12.440	12.630	12.240	12.240	12.022	5,537,400
2026-02-25	12.320	12.470	12.250	12.400	12.179	5,100,560
2026-02-24	12.250	12.290	12.100	12.260	12.041	4,962,820
2026-02-13	12.200	12.380	12.100	12.120	11.904	4,942,600
2026-02-12	12.410	12.620	12.140	12.160	11.943	9,227,720
2026-02-11	12.600	12.770	12.330	12.410	12.189	7,269,820
2026-02-10	12.650	12.830	12.460	12.650	12.424	8,464,980
2026-02-09	12.360	12.670	12.310	12.560	12.336	9,212,143
2026-02-06	12.370	12.450	12.190	12.280	12.061	5,824,500
2026-02-05	12.340	12.600	12.290	12.410	12.189	7,917,063
2026-02-04	12.150	12.410	12.100	12.330	12.110	6,459,400
2026-02-03	12.100	12.240	11.960	12.120	11.904	6,379,400
2026-02-02	12.080	12.380	11.980	12.070	11.855	8,469,200
2026-01-30	12.020	12.140	11.860	12.090	11.874	7,336,884
2026-01-29	11.930	12.100	11.720	12.020	11.806	8,419,184
2026-01-28	12.030	12.260	11.900	11.930	11.717	9,717,580
2026-01-27	12.450	12.550	12.060	12.290	12.071	8,112,647
2026-01-26	12.650	12.760	12.350	12.470	12.248	8,185,560
2026-01-23	12.610	12.670	12.540	12.630	12.405	6,728,220
2026-01-22	12.490	12.600	12.410	12.590	12.365	6,099,420
2026-01-21	12.390	12.530	12.220	12.500	12.277	6,785,920
2026-01-20	12.510	12.600	12.420	12.450	12.228	8,173,582
2026-01-19	12.150	12.510	12.100	12.510	12.287	10,740,840

← NewerPage 3 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.