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
2025-01-21	12.890	13.320	12.700	13.130	12.723	23,769,245
2025-01-20	12.900	13.090	12.670	12.840	12.442	20,219,320
2025-01-17	12.900	13.530	12.660	12.920	12.519	32,151,237
2025-01-16	13.000	13.500	12.700	13.270	12.858	37,303,968
2025-01-15	12.650	13.190	12.650	13.010	12.606	30,348,706
2025-01-14	12.050	13.160	11.970	12.790	12.393	32,067,140
2025-01-13	11.490	12.050	11.050	11.960	11.589	19,766,737
2025-01-10	12.440	12.500	11.580	11.600	11.240	25,844,234
2025-01-09	12.180	13.350	12.050	12.830	12.432	34,934,557
2025-01-08	11.580	12.520	11.370	12.240	11.860	23,933,262
2025-01-07	11.360	11.650	11.180	11.650	11.288	12,830,145
2025-01-06	11.500	11.780	11.060	11.360	11.007	15,118,182
2025-01-03	12.950	13.090	11.600	11.720	11.356	22,717,024
2025-01-02	12.300	13.430	12.300	12.800	12.403	30,250,398
2024-12-31	12.770	13.130	12.330	12.420	12.035	20,488,997
2024-12-30	13.300	13.300	12.390	12.690	12.296	26,733,352
2024-12-27	13.040	14.280	12.750	13.710	13.285	37,704,679
2024-12-26	12.830	13.300	12.520	13.080	12.674	22,886,220
2024-12-25	12.650	13.390	11.990	12.870	12.471	28,875,837
2024-12-24	12.530	12.650	12.200	12.590	12.199	15,961,440
2024-12-23	13.520	13.590	12.300	12.400	12.015	25,764,576
2024-12-20	13.290	13.640	13.250	13.500	13.081	19,641,160
2024-12-19	13.330	13.750	13.110	13.220	12.810	21,065,180
2024-12-18	13.350	13.850	13.170	13.550	13.129	33,897,693
2024-12-17	15.330	15.800	14.630	14.630	14.176	22,900,237
2024-12-16	15.400	16.490	14.850	16.250	15.746	47,982,406
2024-12-13	16.000	16.340	15.600	15.630	15.145	48,444,304
2024-12-12	15.180	16.500	14.970	16.060	15.562	60,383,758
2024-12-11	14.710	15.620	14.710	15.380	14.903	42,286,174
2024-12-10	15.940	16.250	14.950	15.100	14.631	59,496,943
2024-12-09	15.420	16.800	15.420	15.420	14.941	63,506,083
2024-12-06	17.130	18.500	17.130	17.130	16.598	81,116,118
2024-12-05	19.030	19.500	19.030	19.030	18.439	14,636,200
2024-12-04	19.750	21.140	17.300	21.140	20.484	99,114,784
2024-12-03	19.220	19.220	19.010	19.220	18.624	33,133,537
2024-12-02	17.470	17.470	17.470	17.470	16.928	1,590,157
2024-11-29	15.880	15.880	15.880	15.880	15.387	4,408,760
2024-11-28	14.440	14.440	14.440	14.440	13.992	11,290,300
2024-11-27	13.130	13.130	13.130	13.130	12.723	9,041,657
2024-11-26	11.400	11.940	11.160	11.940	11.569	17,284,391
2024-11-25	9.850	10.850	9.400	10.850	10.513	46,398,206
2024-11-22	8.880	9.860	8.800	9.860	9.554	39,067,641
2024-11-21	8.740	8.990	8.690	8.960	8.682	9,848,210
2024-11-20	8.520	8.900	8.520	8.740	8.469	6,818,000
2024-11-19	8.460	8.610	8.360	8.560	8.294	5,233,460
2024-11-18	8.610	8.820	8.440	8.540	8.275	8,046,200
2024-11-15	8.490	8.910	8.490	8.710	8.440	9,531,400
2024-11-14	8.790	8.820	8.510	8.540	8.275	5,559,219
2024-11-13	8.800	8.890	8.610	8.790	8.517	6,127,500
2024-11-12	8.840	9.080	8.780	8.870	8.595	10,222,350
2024-11-11	8.720	8.870	8.650	8.800	8.527	8,232,930
2024-11-08	8.980	9.140	8.730	8.820	8.546	13,546,021
2024-11-07	8.650	9.100	8.600	8.980	8.701	16,759,128
2024-11-06	8.690	8.820	8.590	8.710	8.440	10,589,755
2024-11-05	8.800	8.810	8.540	8.750	8.478	13,349,770
2024-11-04	8.380	8.830	8.200	8.830	8.556	15,589,293
2024-11-01	8.190	8.530	8.120	8.380	8.120	13,238,424
2024-10-31	8.090	8.240	8.090	8.210	7.955	5,391,772
2024-10-30	8.150	8.280	8.050	8.130	7.878	4,649,100
2024-10-29	8.410	8.470	8.130	8.190	7.936	7,309,280

← NewerPage 8 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.