Tianjin Guifaxiang 18th Street Mahua Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.180 | 8.400 | 8.180 | 8.400 | 8.139 | 6,975,922 |
| 2024-10-25 | 8.070 | 8.200 | 8.040 | 8.180 | 7.926 | 4,383,680 |
| 2024-10-24 | 8.000 | 8.070 | 7.950 | 8.050 | 7.800 | 2,866,800 |
| 2024-10-23 | 8.040 | 8.110 | 7.990 | 8.030 | 7.781 | 4,653,005 |
| 2024-10-22 | 7.920 | 8.080 | 7.920 | 8.070 | 7.820 | 5,366,425 |
| 2024-10-21 | 7.910 | 7.980 | 7.850 | 7.930 | 7.684 | 3,841,980 |
| 2024-10-18 | 7.790 | 7.990 | 7.700 | 7.910 | 7.665 | 4,459,222 |
| 2024-10-17 | 7.910 | 7.990 | 7.770 | 7.780 | 7.539 | 3,223,930 |
| 2024-10-16 | 7.780 | 7.970 | 7.730 | 7.900 | 7.655 | 2,652,670 |
| 2024-10-15 | 7.900 | 8.000 | 7.860 | 7.860 | 7.616 | 3,507,100 |
| 2024-10-14 | 7.830 | 7.960 | 7.700 | 7.930 | 7.684 | 3,919,124 |
| 2024-10-11 | 8.000 | 8.130 | 7.800 | 7.830 | 7.587 | 4,867,460 |
| 2024-10-10 | 7.870 | 8.090 | 7.760 | 7.980 | 7.732 | 6,056,556 |
| 2024-10-09 | 8.500 | 8.500 | 7.820 | 7.870 | 7.626 | 10,168,838 |
| 2024-10-08 | 9.230 | 9.230 | 8.350 | 8.580 | 8.314 | 16,237,500 |
| 2024-09-30 | 8.080 | 8.500 | 7.870 | 8.450 | 8.188 | 13,084,059 |
| 2024-09-27 | 7.810 | 7.960 | 7.640 | 7.830 | 7.587 | 8,019,900 |
| 2024-09-26 | 7.250 | 7.650 | 7.250 | 7.620 | 7.384 | 5,939,620 |
| 2024-09-25 | 7.290 | 7.400 | 7.250 | 7.280 | 7.054 | 4,382,600 |
| 2024-09-24 | 7.080 | 7.240 | 7.060 | 7.230 | 7.006 | 3,266,520 |
| 2024-09-23 | 7.100 | 7.130 | 7.030 | 7.040 | 6.822 | 1,533,060 |
| 2024-09-20 | 7.090 | 7.150 | 7.060 | 7.100 | 6.880 | 2,267,940 |
| 2024-09-19 | 6.840 | 7.140 | 6.840 | 7.100 | 6.880 | 4,173,218 |
| 2024-09-18 | 6.910 | 6.920 | 6.690 | 6.830 | 6.618 | 2,410,820 |
| 2024-09-13 | 7.070 | 7.070 | 6.890 | 6.920 | 6.705 | 2,320,100 |
| 2024-09-12 | 7.070 | 7.120 | 7.020 | 7.030 | 6.812 | 1,882,200 |
| 2024-09-11 | 7.170 | 7.170 | 7.010 | 7.040 | 6.822 | 2,349,500 |
| 2024-09-10 | 7.200 | 7.260 | 7.070 | 7.180 | 6.957 | 2,954,300 |
| 2024-09-09 | 7.030 | 7.230 | 6.980 | 7.160 | 6.938 | 3,044,220 |
| 2024-09-06 | 7.210 | 7.270 | 7.050 | 7.070 | 6.851 | 3,184,200 |
| 2024-09-05 | 7.030 | 7.410 | 7.030 | 7.210 | 6.986 | 5,417,865 |
| 2024-09-04 | 7.060 | 7.120 | 7.000 | 7.030 | 6.812 | 1,938,299 |
| 2024-09-03 | 7.100 | 7.120 | 7.010 | 7.080 | 6.860 | 1,917,776 |
| 2024-09-02 | 7.110 | 7.180 | 7.000 | 7.040 | 6.822 | 2,507,660 |
| 2024-08-30 | 7.070 | 7.210 | 7.000 | 7.140 | 6.918 | 3,239,160 |
| 2024-08-29 | 6.980 | 7.040 | 6.910 | 7.010 | 6.792 | 2,176,300 |
| 2024-08-28 | 6.850 | 7.040 | 6.850 | 7.010 | 6.792 | 2,424,600 |
| 2024-08-27 | 6.950 | 7.030 | 6.850 | 6.890 | 6.676 | 2,312,080 |
| 2024-08-26 | 6.770 | 6.920 | 6.720 | 6.920 | 6.705 | 2,648,020 |
| 2024-08-23 | 6.860 | 6.860 | 6.700 | 6.750 | 6.541 | 2,896,600 |
| 2024-08-22 | 6.980 | 7.040 | 6.830 | 6.860 | 6.647 | 2,026,700 |
| 2024-08-21 | 7.020 | 7.070 | 6.970 | 6.980 | 6.763 | 2,206,600 |
| 2024-08-20 | 7.110 | 7.170 | 7.030 | 7.050 | 6.831 | 2,591,720 |
| 2024-08-19 | 7.240 | 7.260 | 7.140 | 7.150 | 6.928 | 1,984,694 |
| 2024-08-16 | 7.220 | 7.270 | 7.150 | 7.170 | 6.948 | 2,644,700 |
| 2024-08-15 | 7.210 | 7.290 | 7.140 | 7.240 | 7.015 | 2,878,420 |
| 2024-08-14 | 7.310 | 7.310 | 7.210 | 7.210 | 6.986 | 2,427,440 |
| 2024-08-13 | 7.330 | 7.360 | 7.200 | 7.290 | 7.064 | 2,608,400 |
| 2024-08-12 | 7.380 | 7.460 | 7.270 | 7.310 | 7.083 | 3,740,900 |
| 2024-08-09 | 7.560 | 7.720 | 7.420 | 7.420 | 7.190 | 7,618,500 |
| 2024-08-08 | 7.630 | 7.920 | 7.600 | 7.820 | 7.577 | 5,500,840 |
| 2024-08-07 | 7.690 | 7.770 | 7.600 | 7.680 | 7.442 | 2,707,300 |
| 2024-08-06 | 7.490 | 7.750 | 7.490 | 7.690 | 7.451 | 4,183,600 |
| 2024-08-05 | 7.460 | 7.690 | 7.450 | 7.490 | 7.258 | 3,462,800 |
| 2024-08-02 | 7.500 | 7.600 | 7.470 | 7.520 | 7.287 | 1,983,800 |
| 2024-08-01 | 7.590 | 7.630 | 7.520 | 7.540 | 7.306 | 2,000,392 |
| 2024-07-31 | 7.300 | 7.560 | 7.250 | 7.560 | 7.325 | 3,371,280 |
| 2024-07-30 | 7.270 | 7.320 | 7.200 | 7.300 | 7.073 | 1,636,754 |
| 2024-07-29 | 7.240 | 7.310 | 7.180 | 7.250 | 7.025 | 2,035,638 |
| 2024-07-26 | 7.180 | 7.270 | 7.130 | 7.240 | 7.015 | 2,033,700 |
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.