Shandong Huifa Foodstuff Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	13.290	13.580	12.530	12.660	12.634	15,159,656
2024-01-19	13.490	13.790	13.300	13.440	13.413	14,507,356
2024-01-18	13.960	14.050	13.100	13.500	13.472	17,730,240
2024-01-17	14.360	14.500	13.760	13.760	13.732	21,503,232
2024-01-16	14.340	14.860	14.040	14.650	14.620	31,542,951
2024-01-15	14.060	14.960	14.000	14.310	14.281	25,675,051
2024-01-12	14.550	15.100	14.060	14.150	14.121	28,485,864
2024-01-11	14.750	15.270	14.350	14.570	14.540	39,194,767
2024-01-10	13.200	14.720	13.080	14.720	14.690	33,715,560
2024-01-09	13.270	13.400	12.900	13.380	13.353	19,318,119
2024-01-08	13.110	13.400	12.930	13.270	13.243	16,871,920
2024-01-05	14.080	14.550	12.830	13.150	13.123	25,408,436
2024-01-04	15.190	15.250	13.900	14.190	14.161	26,743,100
2024-01-03	15.910	16.160	15.090	15.360	15.329	30,246,118
2024-01-02	15.540	16.600	15.010	16.330	16.297	41,704,508
2023-12-29	15.480	16.450	15.480	15.530	15.498	45,502,990
2023-12-28	17.710	18.310	16.670	17.200	17.165	59,340,865
2023-12-27	15.610	17.190	14.910	17.190	17.155	44,709,012
2023-12-26	16.310	17.080	15.500	15.630	15.598	50,986,068
2023-12-25	14.680	15.990	14.410	15.990	15.957	33,683,704
2023-12-22	15.060	15.450	14.120	14.540	14.510	29,289,386
2023-12-21	14.300	15.300	13.830	15.160	15.129	33,569,930
2023-12-20	16.280	16.800	14.860	14.870	14.840	36,353,784
2023-12-19	15.690	16.600	15.350	16.510	16.476	32,348,131
2023-12-18	16.260	16.310	15.550	15.730	15.698	27,968,055
2023-12-15	15.450	16.640	15.290	16.480	16.446	37,550,243
2023-12-14	17.400	17.800	16.180	16.180	16.147	41,091,464
2023-12-13	17.250	18.250	17.020	17.980	17.943	48,309,548
2023-12-12	16.960	18.150	16.440	17.750	17.714	53,468,418
2023-12-11	15.600	17.130	15.600	16.780	16.746	47,999,271
2023-12-08	17.530	19.590	16.880	17.250	17.215	61,583,971
2023-12-07	15.700	18.190	15.210	18.190	18.153	64,887,965
2023-12-06	20.200	20.220	16.540	16.540	16.506	68,243,500
2023-12-05	15.360	18.380	15.360	18.380	18.343	40,211,020
2023-12-04	14.240	16.710	13.700	16.710	16.676	68,552,449
2023-12-01	14.580	15.190	13.540	15.190	15.159	55,027,494
2023-11-30	11.700	13.810	11.680	13.810	13.782	65,406,027
2023-11-29	12.000	12.550	10.960	12.550	12.524	22,053,044
2023-11-28	10.800	11.410	10.160	11.410	11.387	29,721,900
2023-11-27	10.370	10.370	10.370	10.370	10.349	4,313,032
2023-11-24	8.650	9.430	8.580	9.430	9.411	6,971,060
2023-11-23	8.540	8.630	8.510	8.570	8.553	2,064,460
2023-11-22	8.490	8.640	8.490	8.570	8.553	2,928,620
2023-11-21	8.470	8.640	8.380	8.560	8.543	2,615,960
2023-11-20	8.320	8.500	8.300	8.490	8.473	3,177,200
2023-11-17	8.280	8.360	8.260	8.340	8.323	1,784,040
2023-11-16	8.350	8.380	8.280	8.310	8.293	2,149,880
2023-11-15	8.380	8.410	8.260	8.340	8.323	2,011,076
2023-11-14	8.400	8.450	8.290	8.350	8.333	2,265,500
2023-11-13	8.280	8.370	8.200	8.360	8.343	3,044,360
2023-11-10	8.150	8.270	8.100	8.240	8.223	1,952,180
2023-11-09	8.270	8.340	8.170	8.220	8.203	2,362,860
2023-11-08	8.310	8.340	8.190	8.250	8.233	2,071,076
2023-11-07	8.310	8.360	8.180	8.310	8.293	2,324,700
2023-11-06	8.180	8.380	8.150	8.260	8.243	3,369,960
2023-11-03	8.070	8.200	8.000	8.140	8.123	2,590,000
2023-11-02	8.140	8.200	7.970	8.050	8.034	2,424,460
2023-11-01	7.990	8.140	7.980	8.110	8.093	3,102,220
2023-10-31	8.000	8.050	7.920	7.990	7.974	3,201,860
2023-10-30	7.910	8.050	7.840	8.000	7.984	3,570,400

← NewerPage 12 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.