Shandong Huifa Foodstuff Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.480 | 7.490 | 7.190 | 7.220 | 7.220 | 3,628,300 |
| 2024-07-23 | 7.510 | 7.620 | 7.400 | 7.410 | 7.410 | 4,046,100 |
| 2024-07-22 | 7.430 | 7.520 | 7.330 | 7.510 | 7.510 | 3,384,200 |
| 2024-07-19 | 7.370 | 7.510 | 7.330 | 7.480 | 7.480 | 3,631,100 |
| 2024-07-18 | 7.450 | 7.450 | 7.230 | 7.400 | 7.400 | 4,991,079 |
| 2024-07-17 | 7.470 | 7.590 | 7.360 | 7.510 | 7.510 | 4,215,583 |
| 2024-07-16 | 7.440 | 7.530 | 7.370 | 7.470 | 7.470 | 3,131,500 |
| 2024-07-15 | 7.660 | 7.670 | 7.420 | 7.460 | 7.460 | 4,681,240 |
| 2024-07-12 | 7.660 | 7.950 | 7.610 | 7.640 | 7.640 | 7,830,000 |
| 2024-07-11 | 7.500 | 7.710 | 7.500 | 7.670 | 7.670 | 7,594,555 |
| 2024-07-10 | 7.420 | 7.580 | 7.280 | 7.460 | 7.460 | 7,410,040 |
| 2024-07-09 | 7.660 | 7.700 | 7.250 | 7.550 | 7.550 | 11,100,956 |
| 2024-07-08 | 8.110 | 8.110 | 7.680 | 7.730 | 7.730 | 11,395,936 |
| 2024-07-05 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2024-07-04 | 8.570 | 8.670 | 8.230 | 8.300 | 8.300 | 18,026,279 |
| 2024-07-03 | 8.060 | 8.930 | 8.050 | 8.930 | 8.930 | 21,812,355 |
| 2024-07-02 | 8.060 | 8.180 | 7.930 | 8.120 | 8.120 | 3,533,540 |
| 2024-07-01 | 7.900 | 7.990 | 7.810 | 7.980 | 7.980 | 2,811,880 |
| 2024-06-28 | 8.000 | 8.050 | 7.860 | 7.910 | 7.910 | 3,602,259 |
| 2024-06-27 | 8.040 | 8.190 | 7.960 | 7.960 | 7.960 | 4,097,660 |
| 2024-06-26 | 7.800 | 8.020 | 7.720 | 8.000 | 8.000 | 3,153,500 |
| 2024-06-25 | 7.720 | 7.920 | 7.690 | 7.840 | 7.840 | 3,543,000 |
| 2024-06-24 | 8.010 | 8.010 | 7.660 | 7.730 | 7.730 | 3,706,024 |
| 2024-06-21 | 7.950 | 8.090 | 7.910 | 8.050 | 8.050 | 3,169,080 |
| 2024-06-20 | 8.230 | 8.260 | 8.000 | 8.010 | 8.010 | 4,033,300 |
| 2024-06-19 | 8.200 | 8.320 | 8.190 | 8.230 | 8.230 | 3,016,700 |
| 2024-06-18 | 8.210 | 8.280 | 8.160 | 8.190 | 8.190 | 3,176,724 |
| 2024-06-17 | 8.380 | 8.380 | 8.150 | 8.180 | 8.180 | 3,583,200 |
| 2024-06-14 | 8.320 | 8.450 | 8.240 | 8.400 | 8.400 | 3,148,200 |
| 2024-06-13 | 8.510 | 8.550 | 8.290 | 8.310 | 8.310 | 3,868,640 |
| 2024-06-12 | 8.360 | 8.560 | 8.280 | 8.510 | 8.510 | 4,568,400 |
| 2024-06-11 | 8.280 | 8.310 | 8.070 | 8.260 | 8.260 | 4,044,772 |
| 2024-06-07 | 8.060 | 8.290 | 8.020 | 8.260 | 8.260 | 5,614,404 |
| 2024-06-06 | 8.480 | 8.500 | 7.830 | 7.950 | 7.950 | 7,559,340 |
| 2024-06-05 | 8.600 | 8.640 | 8.390 | 8.410 | 8.410 | 4,341,676 |
| 2024-06-04 | 8.900 | 8.900 | 8.510 | 8.630 | 8.630 | 4,684,757 |
| 2024-06-03 | 9.070 | 9.100 | 8.750 | 8.840 | 8.840 | 5,829,316 |
| 2024-05-31 | 8.980 | 9.150 | 8.970 | 9.100 | 9.100 | 3,874,020 |
| 2024-05-30 | 9.030 | 9.180 | 8.930 | 9.020 | 9.020 | 4,041,284 |
| 2024-05-29 | 9.020 | 9.160 | 8.910 | 9.050 | 9.050 | 4,063,440 |
| 2024-05-28 | 9.260 | 9.290 | 9.000 | 9.030 | 9.030 | 4,436,800 |
| 2024-05-27 | 9.180 | 9.270 | 9.000 | 9.250 | 9.250 | 7,195,920 |
| 2024-05-24 | 9.270 | 9.690 | 9.250 | 9.300 | 9.300 | 8,914,080 |
| 2024-05-23 | 9.530 | 9.590 | 9.240 | 9.310 | 9.310 | 6,416,200 |
| 2024-05-22 | 9.700 | 9.790 | 9.560 | 9.660 | 9.660 | 5,685,600 |
| 2024-05-21 | 9.850 | 9.890 | 9.610 | 9.720 | 9.720 | 7,695,500 |
| 2024-05-20 | 9.810 | 10.090 | 9.750 | 9.910 | 9.910 | 11,183,600 |
| 2024-05-17 | 9.720 | 10.320 | 9.600 | 9.720 | 9.720 | 11,499,800 |
| 2024-05-16 | 9.390 | 9.850 | 9.390 | 9.720 | 9.720 | 9,846,700 |
| 2024-05-15 | 9.420 | 9.500 | 9.300 | 9.340 | 9.340 | 4,622,820 |
| 2024-05-14 | 9.160 | 9.470 | 9.160 | 9.420 | 9.420 | 7,171,760 |
| 2024-05-13 | 9.550 | 9.550 | 9.150 | 9.170 | 9.170 | 9,672,360 |
| 2024-05-10 | 9.880 | 10.030 | 9.580 | 9.650 | 9.650 | 9,470,320 |
| 2024-05-09 | 9.780 | 9.950 | 9.750 | 9.800 | 9.800 | 6,660,260 |
| 2024-05-08 | 9.920 | 10.010 | 9.780 | 9.790 | 9.770 | 6,778,440 |
| 2024-05-07 | 9.920 | 10.080 | 9.810 | 9.930 | 9.910 | 8,005,540 |
| 2024-05-06 | 9.600 | 9.960 | 9.600 | 9.920 | 9.900 | 12,086,837 |
| 2024-04-30 | 9.800 | 9.860 | 9.330 | 9.520 | 9.501 | 11,829,577 |
| 2024-04-29 | 9.480 | 9.770 | 9.460 | 9.750 | 9.730 | 10,999,100 |
| 2024-04-26 | 9.380 | 9.580 | 9.210 | 9.500 | 9.481 | 9,283,948 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-09 | 0.0200 CNY |
| 2021-04-21 | 0.0900 CNY |
| 2020-05-29 | 0.0200 CNY |
| 2019-04-26 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.