Shandong Huifa Foodstuff Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	9.250	9.440	9.250	9.400	9.381	6,860,514
2024-04-24	9.160	9.420	9.160	9.360	9.341	9,534,636
2024-04-23	9.090	9.230	9.020	9.090	9.071	7,369,856
2024-04-22	9.250	9.400	8.870	9.100	9.081	9,194,100
2024-04-19	9.600	9.600	9.230	9.320	9.301	12,818,300
2024-04-18	9.610	10.050	9.290	9.660	9.640	15,940,192
2024-04-17	9.100	9.950	9.100	9.740	9.720	16,328,480
2024-04-16	10.000	10.000	9.470	9.470	9.451	9,016,790
2024-04-15	11.350	11.480	10.520	10.520	10.499	18,163,327
2024-04-12	11.660	12.040	11.080	11.690	11.666	28,771,264
2024-04-11	11.750	12.100	11.470	11.880	11.856	24,465,361
2024-04-10	12.320	12.550	11.780	11.830	11.806	30,564,365
2024-04-09	12.310	13.380	11.970	12.380	12.355	46,052,330
2024-04-08	11.280	12.400	11.280	12.400	12.375	39,111,568
2024-04-03	10.640	11.590	10.490	11.270	11.247	23,116,832
2024-04-02	11.090	11.180	10.660	10.740	10.718	12,241,672
2024-04-01	10.620	11.140	10.600	11.090	11.067	17,385,980
2024-03-29	10.790	10.880	10.550	10.650	10.628	10,229,440
2024-03-28	10.080	10.670	9.630	10.460	10.439	15,190,700
2024-03-27	10.570	10.950	10.340	10.460	10.439	15,865,508
2024-03-26	10.550	11.000	10.450	10.700	10.678	15,436,040
2024-03-25	11.130	11.360	10.600	10.600	10.578	22,335,087
2024-03-22	11.940	12.280	11.360	11.360	11.337	35,864,235
2024-03-21	11.280	11.560	11.200	11.540	11.516	19,389,905
2024-03-20	11.230	11.300	10.980	11.290	11.267	14,901,688
2024-03-19	11.080	11.280	11.010	11.190	11.167	17,707,940
2024-03-18	10.800	11.150	10.610	11.100	11.077	21,290,608
2024-03-15	10.900	11.480	10.850	11.150	11.127	22,127,608
2024-03-14	11.000	11.200	10.580	10.850	10.828	17,996,368
2024-03-13	11.220	11.250	10.940	11.150	11.127	23,196,498
2024-03-12	10.840	11.680	10.740	11.450	11.427	33,785,688
2024-03-11	10.730	11.300	10.550	10.880	10.858	26,854,543
2024-03-08	10.910	10.910	10.300	10.510	10.489	21,620,765
2024-03-07	10.380	10.980	10.360	10.940	10.918	31,887,956
2024-03-06	10.260	10.510	10.010	10.460	10.439	14,143,844
2024-03-05	10.360	10.540	10.120	10.200	10.179	11,762,736
2024-03-04	10.450	10.550	10.100	10.500	10.479	13,475,960
2024-03-01	10.450	10.600	10.140	10.360	10.339	14,487,636
2024-02-29	9.690	10.380	9.690	10.310	10.289	16,953,636
2024-02-28	10.930	11.330	9.910	9.930	9.910	27,786,672
2024-02-27	10.450	11.000	10.280	10.880	10.858	23,819,188
2024-02-26	10.540	11.050	10.400	10.570	10.548	27,099,432
2024-02-23	10.390	11.390	10.070	10.970	10.948	31,526,400
2024-02-22	9.490	10.440	9.400	10.440	10.419	20,461,700
2024-02-21	9.180	9.800	8.900	9.490	9.471	19,344,532
2024-02-20	8.680	9.500	8.500	9.190	9.171	18,165,072
2024-02-19	8.280	8.680	8.100	8.650	8.632	19,642,631
2024-02-08	7.710	8.380	7.200	8.250	8.233	24,444,990
2024-02-07	8.890	8.890	8.000	8.000	7.984	17,531,690
2024-02-06	8.650	9.440	8.550	8.890	8.872	16,306,105
2024-02-05	10.350	10.460	9.500	9.500	9.481	9,677,296
2024-02-02	10.950	11.150	10.160	10.560	10.538	10,725,482
2024-02-01	11.140	11.140	10.600	10.900	10.878	9,326,480
2024-01-31	11.720	11.990	11.030	11.080	11.057	8,787,240
2024-01-30	11.990	12.050	11.500	11.540	11.516	8,191,160
2024-01-29	12.710	12.730	12.010	12.100	12.075	9,017,046
2024-01-26	12.800	12.960	12.530	12.600	12.574	9,328,163
2024-01-25	12.580	12.800	12.460	12.780	12.754	10,813,900
2024-01-24	12.280	12.630	12.110	12.600	12.574	12,792,940
2024-01-23	12.600	12.810	12.230	12.340	12.315	13,348,200

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.