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
2025-10-23	12.660	13.420	12.610	13.110	12.876	22,519,920
2025-10-22	12.640	12.930	12.600	12.700	12.474	11,334,430
2025-10-21	12.650	12.750	12.370	12.740	12.513	13,725,770
2025-10-20	12.980	12.990	12.550	12.710	12.483	15,957,350
2025-10-17	12.290	13.200	12.210	12.860	12.631	26,340,404
2025-10-16	12.230	12.560	12.170	12.350	12.130	11,463,900
2025-10-15	12.320	12.400	12.070	12.220	12.002	11,932,000
2025-10-14	12.010	12.180	11.980	12.120	11.904	7,718,740
2025-10-13	11.700	12.050	11.630	12.000	11.786	6,513,100
2025-10-10	11.850	12.130	11.810	12.030	11.815	7,030,220
2025-10-09	12.030	12.030	11.700	11.850	11.639	7,132,880
2025-09-30	12.080	12.130	11.920	11.930	11.717	6,324,360
2025-09-29	12.170	12.190	11.760	12.070	11.855	7,525,960
2025-09-26	12.110	12.310	11.970	12.130	11.914	6,841,640
2025-09-25	12.230	12.350	12.100	12.110	11.894	6,499,300
2025-09-24	12.160	12.240	12.010	12.210	11.992	5,951,340
2025-09-23	12.300	12.330	11.800	12.160	11.943	9,927,400
2025-09-22	12.550	12.600	12.190	12.310	12.090	9,138,300
2025-09-19	12.800	12.830	12.500	12.570	12.346	6,966,859
2025-09-18	13.000	13.060	12.580	12.710	12.483	13,995,142
2025-09-17	13.270	13.550	13.010	13.030	12.798	17,283,519
2025-09-16	13.100	13.400	12.930	13.260	13.024	15,846,384
2025-09-15	13.070	13.360	12.960	13.000	12.768	12,969,710
2025-09-12	13.150	13.460	12.950	12.970	12.739	14,575,387
2025-09-11	13.300	13.350	12.890	13.150	12.916	16,936,505
2025-09-10	13.150	13.580	13.000	13.390	13.151	21,005,896
2025-09-09	12.970	13.470	12.900	13.320	13.082	24,494,380
2025-09-08	12.850	13.100	12.830	12.970	12.739	12,000,922
2025-09-05	13.000	13.130	12.430	12.880	12.650	18,708,316
2025-09-04	12.300	13.300	12.260	13.000	12.768	30,194,300
2025-09-03	12.830	12.920	12.200	12.250	12.032	14,509,980
2025-09-02	13.190	13.380	12.750	12.820	12.591	16,601,014
2025-09-01	12.830	13.300	12.810	13.190	12.955	21,714,079
2025-08-29	13.090	13.500	12.960	12.960	12.729	22,136,756
2025-08-28	13.620	13.900	12.850	13.260	13.024	29,733,040
2025-08-27	13.770	13.980	13.300	13.370	13.132	25,535,440
2025-08-26	13.650	14.120	13.520	13.770	13.524	29,612,240
2025-08-25	13.380	14.140	13.300	13.750	13.505	36,248,888
2025-08-22	13.270	13.400	12.910	13.290	13.053	33,068,961
2025-08-21	13.890	14.450	13.010	13.220	12.984	50,012,823
2025-08-20	15.860	17.390	14.280	14.400	14.143	73,685,767
2025-08-19	14.540	15.860	14.260	15.860	15.577	35,692,240
2025-08-18	14.100	15.000	13.810	14.420	14.163	42,249,120
2025-08-15	14.700	15.310	14.180	14.560	14.300	51,457,516
2025-08-14	14.210	15.680	13.600	15.400	15.125	76,097,541
2025-08-13	15.050	15.050	14.210	15.050	14.782	52,514,560
2025-08-12	12.600	13.680	12.560	13.680	13.436	55,948,866
2025-08-11	11.410	12.440	11.260	12.440	12.218	41,789,410
2025-08-08	11.240	11.430	11.180	11.310	11.108	7,711,017
2025-08-07	11.150	11.270	11.120	11.240	11.040	6,674,000
2025-08-06	11.180	11.190	11.100	11.150	10.951	3,491,020
2025-08-05	11.140	11.180	11.100	11.160	10.961	3,410,920
2025-08-04	10.990	11.120	10.910	11.110	10.912	3,885,720
2025-08-01	11.000	11.090	10.950	11.030	10.833	3,921,500
2025-07-31	11.210	11.230	10.950	10.970	10.774	7,314,500
2025-07-30	11.110	11.230	11.070	11.210	11.010	6,785,961
2025-07-29	11.190	11.280	11.020	11.110	10.912	5,988,100
2025-07-28	11.260	11.260	11.160	11.180	10.981	4,790,321
2025-07-25	11.300	11.340	11.160	11.230	11.030	5,932,040
2025-07-24	11.150	11.260	11.150	11.260	11.059	6,128,020

← NewerPage 5 of 21 · 1,217 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.