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
2025-04-24	11.080	11.150	10.770	10.830	10.494	20,460,223
2025-04-23	11.770	11.830	11.010	11.050	10.707	35,073,340
2025-04-22	12.390	12.490	11.730	11.800	11.434	32,922,883
2025-04-21	11.610	12.370	11.610	12.050	11.676	44,866,264
2025-04-18	13.400	13.400	12.180	12.180	11.802	56,560,264
2025-04-17	12.500	13.530	12.500	13.530	13.110	67,035,166
2025-04-16	11.080	12.300	10.980	12.300	11.918	27,794,063
2025-04-15	11.070	11.450	10.900	11.180	10.833	19,193,786
2025-04-14	10.630	11.100	10.630	11.070	10.726	12,458,400
2025-04-11	10.620	10.790	10.480	10.630	10.300	10,457,120
2025-04-10	10.180	10.950	10.180	10.770	10.436	17,587,497
2025-04-09	10.020	10.380	9.310	10.260	9.942	14,334,980
2025-04-08	9.500	10.190	9.470	10.150	9.835	13,219,860
2025-04-07	10.240	10.280	9.590	9.590	9.292	8,269,760
2025-04-03	10.380	10.660	10.310	10.650	10.320	6,230,422
2025-04-02	10.540	10.590	10.470	10.500	10.174	4,701,202
2025-04-01	10.450	10.640	10.450	10.490	10.164	5,538,503
2025-03-31	10.730	10.730	10.310	10.440	10.116	8,399,182
2025-03-28	11.130	11.170	10.830	10.830	10.494	6,261,310
2025-03-27	11.350	11.450	11.140	11.180	10.833	6,541,034
2025-03-26	11.130	11.280	11.090	11.260	10.911	5,027,960
2025-03-25	11.140	11.230	10.980	11.140	10.794	6,543,914
2025-03-24	11.420	11.480	10.980	11.200	10.852	9,334,340
2025-03-21	11.600	11.650	11.400	11.410	11.056	8,162,700
2025-03-20	11.740	11.820	11.630	11.640	11.279	7,561,920
2025-03-19	11.880	11.880	11.720	11.740	11.376	8,112,400
2025-03-18	12.160	12.190	11.830	11.930	11.560	12,966,794
2025-03-17	12.240	12.430	12.090	12.110	11.734	19,984,694
2025-03-14	11.600	12.200	11.600	12.140	11.763	27,389,837
2025-03-13	11.860	11.870	11.510	11.600	11.240	10,266,100
2025-03-12	11.860	12.050	11.800	11.860	11.492	9,708,640
2025-03-11	11.620	11.840	11.610	11.840	11.473	8,729,602
2025-03-10	11.720	11.890	11.610	11.820	11.453	7,617,680
2025-03-07	11.920	12.080	11.760	11.830	11.463	11,513,720
2025-03-06	11.960	12.170	11.720	12.080	11.705	17,032,916
2025-03-05	11.970	12.300	11.430	12.080	11.705	20,007,927
2025-03-04	12.700	12.700	11.950	12.050	11.676	24,089,449
2025-03-03	12.790	13.200	12.560	12.910	12.509	33,498,231
2025-02-28	12.340	13.160	12.230	12.780	12.383	40,634,097
2025-02-27	12.080	12.890	12.080	12.470	12.083	38,767,441
2025-02-26	11.900	12.030	11.680	12.010	11.637	14,368,070
2025-02-25	11.750	12.190	11.650	11.770	11.405	13,132,995
2025-02-24	11.710	12.030	11.710	11.830	11.463	11,435,942
2025-02-21	11.990	12.040	11.660	11.850	11.482	14,057,340
2025-02-20	11.790	12.190	11.790	12.060	11.686	13,837,640
2025-02-19	11.760	11.840	11.590	11.800	11.434	10,881,300
2025-02-18	12.310	12.360	11.590	11.630	11.269	17,264,320
2025-02-17	11.780	12.390	11.780	12.300	11.918	21,490,280
2025-02-14	12.090	12.570	11.900	11.920	11.550	24,466,976
2025-02-13	12.080	12.420	11.800	12.160	11.783	24,519,424
2025-02-12	11.840	12.380	11.680	12.140	11.763	21,558,600
2025-02-11	12.000	12.080	11.600	11.730	11.366	12,513,300
2025-02-10	11.370	11.890	11.370	11.860	11.492	18,962,139
2025-02-07	11.230	11.540	11.130	11.370	11.017	15,029,799
2025-02-06	11.060	11.260	10.800	11.260	10.911	15,499,200
2025-02-05	11.290	11.490	10.900	11.060	10.717	14,403,019
2025-01-27	12.310	12.790	11.270	11.280	10.930	21,365,982
2025-01-24	12.560	12.880	12.150	12.250	11.870	24,614,184
2025-01-23	13.300	13.460	12.930	12.960	12.558	26,715,697
2025-01-22	13.140	14.120	12.870	13.390	12.974	36,705,070

← NewerPage 7 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.