Shandong Huifa Foodstuff Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.030	7.110	6.990	7.050	7.036	2,799,780
2023-07-27	7.080	7.120	7.000	7.040	7.026	1,997,760
2023-07-26	7.010	7.050	6.970	7.040	7.026	2,199,580
2023-07-25	7.010	7.080	6.930	7.000	6.986	2,563,550
2023-07-24	6.980	7.060	6.920	7.010	6.996	3,240,380
2023-07-21	6.920	7.070	6.820	6.990	6.976	3,168,200
2023-07-20	6.950	6.970	6.860	6.910	6.896	1,981,840
2023-07-19	6.900	6.990	6.850	6.890	6.876	1,900,640
2023-07-18	6.850	7.000	6.750	6.940	6.926	2,345,270
2023-07-17	6.720	6.830	6.580	6.820	6.806	2,371,840
2023-07-14	6.820	6.880	6.760	6.790	6.776	1,835,420
2023-07-13	6.750	6.850	6.710	6.820	6.806	2,667,820
2023-07-12	6.800	6.860	6.750	6.770	6.756	2,402,780
2023-07-11	6.900	6.920	6.750	6.800	6.786	2,841,480
2023-07-10	6.910	6.960	6.750	6.850	6.836	3,847,240
2023-07-07	6.750	7.200	6.700	6.890	6.876	6,343,200
2023-07-06	6.630	6.820	6.630	6.750	6.736	2,875,900
2023-07-05	6.720	6.750	6.630	6.670	6.656	2,514,160
2023-07-04	6.640	6.730	6.600	6.720	6.706	3,136,748
2023-07-03	6.560	6.660	6.450	6.640	6.626	4,334,060
2023-06-30	6.340	6.460	6.340	6.440	6.427	2,135,600
2023-06-29	6.330	6.400	6.290	6.330	6.317	1,836,260
2023-06-28	6.240	6.380	6.160	6.350	6.337	3,037,280
2023-06-27	6.030	6.250	6.020	6.230	6.217	3,151,700
2023-06-26	6.160	6.180	6.060	6.100	6.088	2,366,700
2023-06-21	6.290	6.330	6.180	6.180	6.167	2,172,300
2023-06-20	6.430	6.430	6.280	6.290	6.277	2,705,000
2023-06-19	6.560	6.560	6.410	6.420	6.407	2,247,280
2023-06-16	6.580	6.630	6.540	6.560	6.547	2,101,720
2023-06-15	6.680	6.730	6.570	6.570	6.557	2,327,660
2023-06-14	6.590	6.720	6.480	6.680	6.666	3,373,240
2023-06-13	6.480	6.610	6.480	6.570	6.557	2,498,840
2023-06-12	6.400	6.540	6.220	6.540	6.527	3,069,468
2023-06-09	6.500	6.520	6.400	6.420	6.407	1,629,620
2023-06-08	6.470	6.550	6.440	6.470	6.457	1,478,460
2023-06-07	6.460	6.500	6.410	6.500	6.487	1,301,560
2023-06-06	6.570	6.570	6.460	6.460	6.447	1,626,820
2023-06-05	6.540	6.580	6.480	6.570	6.557	1,734,440
2023-06-02	6.500	6.600	6.420	6.540	6.527	2,256,360
2023-06-01	6.370	6.500	6.350	6.480	6.467	2,246,400
2023-05-31	6.430	6.490	6.340	6.400	6.387	1,820,520
2023-05-30	6.440	6.440	6.310	6.400	6.387	1,676,620
2023-05-29	6.520	6.550	6.430	6.450	6.437	2,177,320
2023-05-26	6.640	6.650	6.460	6.520	6.507	2,546,580
2023-05-25	6.620	6.660	6.480	6.630	6.617	4,745,120
2023-05-24	6.610	6.800	6.470	6.620	6.607	5,318,800
2023-05-23	6.570	6.630	6.500	6.520	6.507	1,868,088
2023-05-22	6.450	6.600	6.450	6.570	6.557	2,253,900
2023-05-19	6.520	6.580	6.420	6.530	6.517	1,568,240
2023-05-18	6.520	6.540	6.440	6.520	6.507	1,935,660
2023-05-17	6.520	6.550	6.430	6.520	6.507	1,682,460
2023-05-16	6.560	6.570	6.460	6.490	6.477	1,896,220
2023-05-15	6.530	6.570	6.440	6.570	6.557	1,795,120
2023-05-12	6.510	6.620	6.400	6.530	6.517	2,128,540
2023-05-11	6.460	6.560	6.380	6.520	6.507	1,868,400
2023-05-10	6.420	6.520	6.390	6.460	6.447	1,961,080
2023-05-09	6.530	6.570	6.420	6.420	6.407	2,446,116
2023-05-08	6.670	6.720	6.550	6.550	6.537	2,888,680
2023-05-05	6.700	6.700	6.550	6.690	6.676	3,555,560
2023-05-04	6.480	6.750	6.430	6.660	6.646	6,698,700

← NewerPage 14 of 21 · 1,217 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.