Shandong Huifa Foodstuff Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.890	8.020	7.810	7.960	7.944	3,529,480
2023-10-26	7.850	7.880	7.750	7.830	7.814	2,924,080
2023-10-25	7.820	7.950	7.720	7.790	7.774	3,159,340
2023-10-24	7.610	7.820	7.410	7.820	7.804	3,837,084
2023-10-23	7.600	7.640	7.400	7.420	7.405	2,334,140
2023-10-20	7.600	7.750	7.520	7.600	7.585	2,191,140
2023-10-19	7.630	7.800	7.510	7.600	7.585	2,533,340
2023-10-18	7.780	7.780	7.610	7.620	7.604	2,384,368
2023-10-17	7.730	7.840	7.690	7.730	7.714	2,500,320
2023-10-16	7.710	7.780	7.630	7.740	7.724	2,697,000
2023-10-13	7.750	7.750	7.610	7.650	7.634	2,950,360
2023-10-12	7.830	7.950	7.710	7.760	7.744	2,564,100
2023-10-11	7.770	7.920	7.760	7.820	7.804	3,669,140
2023-10-10	7.760	7.960	7.700	7.760	7.744	3,952,820
2023-10-09	7.900	7.920	7.700	7.760	7.744	3,587,680
2023-09-28	7.920	7.940	7.770	7.820	7.804	4,737,340
2023-09-27	8.050	8.060	7.870	7.880	7.864	4,032,600
2023-09-26	8.100	8.210	7.950	7.970	7.954	5,691,700
2023-09-25	8.300	8.410	8.160	8.200	8.183	3,510,500
2023-09-22	8.100	8.340	8.030	8.320	8.303	4,180,184
2023-09-21	8.190	8.300	8.080	8.100	8.084	3,169,120
2023-09-20	8.080	8.320	8.080	8.210	8.193	3,859,000
2023-09-19	8.340	8.340	8.180	8.200	8.183	3,077,400
2023-09-18	8.230	8.420	8.030	8.360	8.343	4,777,240
2023-09-15	8.250	8.290	8.130	8.200	8.183	3,491,000
2023-09-14	8.210	8.350	8.140	8.230	8.213	4,962,340
2023-09-13	8.350	8.450	8.190	8.280	8.263	5,647,100
2023-09-12	8.300	8.580	8.190	8.350	8.333	6,986,400
2023-09-11	8.040	8.440	7.990	8.270	8.253	7,327,956
2023-09-08	7.880	8.160	7.860	8.080	8.064	6,228,020
2023-09-07	8.080	8.150	8.000	8.020	8.004	6,223,824
2023-09-06	8.260	8.330	8.060	8.100	8.084	6,784,760
2023-09-05	8.450	8.460	8.200	8.260	8.243	10,786,760
2023-09-04	8.600	8.680	8.350	8.500	8.483	19,070,060
2023-09-01	8.440	9.150	8.320	8.690	8.672	30,072,703
2023-08-31	8.350	8.400	8.200	8.320	8.303	5,085,240
2023-08-30	8.400	8.640	8.340	8.400	8.383	6,989,620
2023-08-29	8.050	8.420	7.980	8.390	8.373	9,144,304
2023-08-28	8.310	8.520	8.050	8.100	8.084	9,905,160
2023-08-25	8.160	8.340	8.030	8.070	8.054	10,755,744
2023-08-24	8.110	8.320	8.000	8.220	8.203	12,052,260
2023-08-23	8.170	8.320	8.070	8.110	8.093	12,629,820
2023-08-22	8.520	8.560	7.970	8.170	8.153	21,942,020
2023-08-21	8.630	8.750	8.330	8.690	8.672	16,454,106
2023-08-18	9.000	9.030	8.500	8.500	8.483	21,096,480
2023-08-17	8.620	9.360	8.330	9.030	9.012	30,501,107
2023-08-16	8.410	9.030	8.260	8.620	8.602	22,956,540
2023-08-15	8.710	8.790	8.300	8.460	8.443	17,272,141
2023-08-14	8.690	8.870	8.480	8.610	8.592	19,587,652
2023-08-11	9.490	9.540	8.600	8.630	8.612	28,645,435
2023-08-10	9.300	9.700	8.690	9.460	9.441	38,310,166
2023-08-09	9.390	9.950	9.120	9.120	9.101	47,059,089
2023-08-08	8.360	9.390	8.270	9.390	9.371	42,321,729
2023-08-07	9.110	9.130	8.540	8.540	8.523	37,562,541
2023-08-04	10.660	10.660	9.260	9.490	9.471	51,577,625
2023-08-03	9.560	9.690	9.310	9.690	9.670	11,251,193
2023-08-02	8.290	8.810	7.940	8.810	8.792	25,923,673
2023-08-01	7.530	8.010	7.500	8.010	7.994	7,175,030
2023-07-31	7.070	7.320	7.070	7.280	7.265	4,222,980
2023-07-28	7.030	7.110	6.990	7.050	7.036	2,799,780

← NewerPage 13 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.