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
2026-01-16	12.390	12.450	12.160	12.200	11.982	7,669,640
2026-01-15	12.300	12.500	12.220	12.390	12.169	8,524,120
2026-01-14	12.240	12.430	12.150	12.340	12.120	10,079,863
2026-01-13	12.510	12.640	12.220	12.240	12.022	10,821,400
2026-01-12	12.310	12.530	12.250	12.500	12.277	10,707,290
2026-01-09	12.260	12.330	12.130	12.320	12.100	10,465,962
2026-01-08	12.070	12.360	11.950	12.260	12.041	11,109,280
2026-01-07	12.130	12.170	11.910	12.060	11.845	9,259,040
2026-01-06	12.060	12.160	12.000	12.130	11.914	8,531,500
2026-01-05	12.060	12.130	11.960	12.020	11.806	8,152,780
2025-12-31	12.020	12.090	11.810	12.050	11.835	8,284,800
2025-12-30	12.100	12.160	11.880	11.980	11.766	8,851,062
2025-12-29	12.430	12.440	12.000	12.190	11.973	10,877,100
2025-12-26	12.450	12.530	12.360	12.400	12.179	9,224,100
2025-12-25	12.710	12.770	12.330	12.440	12.218	12,950,600
2025-12-24	12.810	12.890	12.540	12.700	12.474	10,781,730
2025-12-23	13.300	13.340	12.760	12.780	12.552	14,330,840
2025-12-22	13.260	13.350	13.090	13.170	12.935	16,245,050
2025-12-19	12.600	13.260	12.370	13.260	13.024	25,230,216
2025-12-18	12.620	12.930	12.500	12.640	12.415	21,724,868
2025-12-17	12.490	13.360	12.160	12.620	12.395	31,999,568
2025-12-16	12.010	12.760	11.990	12.160	11.943	16,819,560
2025-12-15	11.980	12.190	11.830	12.010	11.796	9,693,400
2025-12-12	12.160	12.220	11.740	11.800	11.590	9,979,900
2025-12-11	12.640	12.780	12.110	12.160	11.943	12,719,680
2025-12-10	13.080	13.330	12.660	12.680	12.454	14,199,140
2025-12-09	12.840	13.260	12.680	13.020	12.788	13,147,682
2025-12-08	13.200	13.200	12.700	12.870	12.641	12,356,460
2025-12-05	12.980	13.330	12.840	13.040	12.807	12,682,060
2025-12-04	13.420	13.600	12.870	12.870	12.641	13,720,239
2025-12-03	13.760	13.790	13.240	13.560	13.318	14,325,300
2025-12-02	13.350	13.720	13.200	13.580	13.338	13,500,300
2025-12-01	13.280	13.580	13.200	13.400	13.161	11,675,000
2025-11-28	13.090	13.280	12.830	13.260	13.024	12,900,100
2025-11-27	13.000	13.230	12.800	12.990	12.758	12,074,400
2025-11-26	12.870	13.120	12.790	12.930	12.699	10,316,200
2025-11-25	12.790	12.970	12.610	12.870	12.641	7,608,620
2025-11-24	12.890	13.180	12.520	12.700	12.474	8,485,800
2025-11-21	13.360	13.550	12.650	12.680	12.454	11,569,180
2025-11-20	13.850	13.950	13.260	13.420	13.181	10,743,118
2025-11-19	13.880	14.100	13.660	13.700	13.456	8,938,020
2025-11-18	14.140	14.280	13.730	13.850	13.603	11,336,580
2025-11-17	13.920	14.240	13.920	14.080	13.829	13,134,501
2025-11-14	14.390	14.590	14.000	14.000	13.750	17,347,180
2025-11-13	14.160	14.450	13.900	14.380	14.124	25,746,144
2025-11-12	14.640	14.850	14.250	14.300	14.045	27,311,660
2025-11-11	14.200	15.580	14.100	14.630	14.369	44,003,830
2025-11-10	13.650	14.610	13.480	14.330	14.074	34,234,380
2025-11-07	13.600	13.920	13.390	13.650	13.407	22,665,881
2025-11-06	13.520	13.590	13.170	13.460	13.220	14,237,912
2025-11-05	13.300	13.730	13.180	13.520	13.279	23,158,830
2025-11-04	13.190	13.330	13.050	13.210	12.974	13,768,860
2025-11-03	12.800	13.250	12.800	13.190	12.955	15,307,800
2025-10-31	12.370	12.910	12.330	12.800	12.572	13,713,840
2025-10-30	12.520	12.700	12.300	12.320	12.100	8,258,900
2025-10-29	12.850	12.850	12.400	12.550	12.326	14,143,540
2025-10-28	12.790	13.040	12.700	12.990	12.758	12,367,103
2025-10-27	12.680	12.950	12.580	12.800	12.572	11,650,860
2025-10-24	13.070	13.070	12.670	12.690	12.464	14,642,003
2025-10-23	12.660	13.420	12.610	13.110	12.876	22,519,920

← NewerPage 4 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.