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
2025-07-23	11.180	11.260	11.120	11.130	10.932	6,734,200
2025-07-22	11.180	11.200	11.080	11.180	10.981	5,989,000
2025-07-21	11.080	11.200	11.050	11.190	10.990	6,089,000
2025-07-18	11.110	11.170	11.010	11.090	10.892	5,400,300
2025-07-17	11.170	11.310	11.050	11.120	10.922	7,695,805
2025-07-16	10.980	11.150	10.950	11.090	10.892	8,894,098
2025-07-15	11.250	11.300	10.730	10.970	10.774	20,696,307
2025-07-14	11.610	11.660	11.520	11.610	11.403	6,778,300
2025-07-11	11.700	11.710	11.510	11.610	11.403	9,594,105
2025-07-10	11.590	11.700	11.540	11.700	11.491	10,556,040
2025-07-09	11.990	12.000	11.570	11.590	11.383	19,641,407
2025-07-08	12.010	12.050	11.800	11.990	11.776	21,013,862
2025-07-07	11.820	12.180	11.760	12.180	11.963	27,603,248
2025-07-04	11.590	12.050	11.440	11.780	11.570	30,911,482
2025-07-03	11.550	11.600	11.430	11.590	11.383	12,481,620
2025-07-02	11.500	11.840	11.440	11.610	11.403	23,275,843
2025-07-01	11.590	11.640	11.330	11.540	11.334	17,074,785
2025-06-30	11.630	11.670	11.500	11.590	11.383	19,607,640
2025-06-27	11.660	11.830	11.530	11.690	11.482	30,380,723
2025-06-26	11.920	12.460	11.400	12.080	11.865	52,570,261
2025-06-25	10.910	11.920	10.900	11.920	11.707	36,910,566
2025-06-24	10.780	10.870	10.730	10.840	10.647	5,585,121
2025-06-23	10.400	10.770	10.380	10.730	10.539	5,785,460
2025-06-20	10.510	10.640	10.440	10.500	10.313	3,706,600
2025-06-19	10.780	10.840	10.490	10.540	10.352	6,524,900
2025-06-18	10.810	10.900	10.690	10.770	10.578	5,147,500
2025-06-17	10.920	11.030	10.770	10.810	10.617	5,354,500
2025-06-16	10.680	10.980	10.630	10.920	10.725	6,774,800
2025-06-13	11.030	11.030	10.680	10.720	10.529	9,531,421
2025-06-12	11.200	11.220	11.020	11.160	10.814	5,369,300
2025-06-11	11.130	11.270	11.120	11.180	10.833	7,495,900
2025-06-10	11.230	11.270	11.000	11.120	10.775	7,998,900
2025-06-09	11.140	11.300	11.080	11.230	10.882	8,160,880
2025-06-06	11.240	11.270	10.980	11.080	10.736	7,155,600
2025-06-05	11.440	11.470	11.100	11.120	10.775	11,225,260
2025-06-04	11.060	11.450	11.060	11.440	11.085	13,921,961
2025-06-03	10.810	11.080	10.760	11.070	10.726	5,578,200
2025-05-30	11.180	11.190	10.860	10.920	10.581	8,083,400
2025-05-29	11.090	11.200	10.880	11.190	10.843	9,818,101
2025-05-28	11.120	11.230	11.000	11.100	10.756	9,050,101
2025-05-27	10.940	11.270	10.940	11.170	10.823	13,381,600
2025-05-26	10.780	10.940	10.620	10.900	10.562	6,631,600
2025-05-23	10.920	10.920	10.710	10.710	10.378	9,047,600
2025-05-22	11.270	11.390	10.930	10.950	10.610	10,717,100
2025-05-21	11.520	11.800	11.240	11.270	10.920	13,041,420
2025-05-20	11.300	11.600	11.230	11.520	11.163	16,138,160
2025-05-19	10.900	11.280	10.900	11.270	10.920	12,429,480
2025-05-16	10.910	10.990	10.820	10.960	10.620	7,381,940
2025-05-15	10.900	11.110	10.840	11.020	10.678	9,877,184
2025-05-14	10.920	11.000	10.830	10.980	10.639	6,429,400
2025-05-13	11.020	11.150	10.940	10.980	10.639	8,487,240
2025-05-12	11.070	11.120	10.880	11.000	10.659	9,043,720
2025-05-09	11.200	11.280	10.950	11.060	10.717	11,954,320
2025-05-08	10.950	11.240	10.770	11.200	10.852	16,822,500
2025-05-07	10.920	11.040	10.850	10.950	10.610	12,311,520
2025-05-06	10.650	10.850	10.620	10.840	10.504	10,598,740
2025-04-30	10.610	10.830	10.580	10.590	10.261	9,668,640
2025-04-29	10.520	10.700	10.480	10.610	10.281	9,868,600
2025-04-28	10.740	10.780	10.370	10.470	10.145	11,741,740
2025-04-25	10.810	10.970	10.700	10.740	10.407	14,338,742

← NewerPage 6 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.