Shandong Huifa Foodstuff Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.280	6.500	6.230	6.450	6.437	4,236,771
2023-04-27	6.210	6.350	6.200	6.280	6.267	3,272,590
2023-04-26	6.040	6.240	6.010	6.210	6.197	3,547,160
2023-04-25	6.030	6.160	5.960	6.050	6.038	3,792,580
2023-04-24	6.150	6.190	6.010	6.030	6.018	4,209,820
2023-04-21	6.310	6.410	6.120	6.150	6.137	4,360,251
2023-04-20	6.450	6.450	6.250	6.340	6.327	4,924,840
2023-04-19	6.450	6.560	6.350	6.460	6.447	7,297,632
2023-04-18	6.560	6.650	6.320	6.450	6.437	11,590,272
2023-04-17	6.280	6.750	6.250	6.630	6.617	9,599,465
2023-04-14	6.310	6.390	6.240	6.260	6.247	2,862,580
2023-04-13	6.320	6.340	6.250	6.290	6.277	2,160,160
2023-04-12	6.300	6.370	6.230	6.300	6.287	2,982,632
2023-04-11	6.330	6.360	6.230	6.260	6.247	3,042,680
2023-04-10	6.500	6.510	6.320	6.350	6.337	3,424,476
2023-04-07	6.470	6.530	6.430	6.500	6.487	2,226,700
2023-04-06	6.630	6.630	6.420	6.470	6.457	3,508,412
2023-04-04	6.750	6.800	6.600	6.620	6.607	3,080,860
2023-04-03	6.810	6.860	6.710	6.750	6.736	2,590,696
2023-03-31	6.640	6.830	6.640	6.810	6.796	2,625,316
2023-03-30	6.760	6.770	6.640	6.660	6.646	2,269,640
2023-03-29	6.830	6.860	6.700	6.720	6.706	2,448,420
2023-03-28	6.940	6.940	6.800	6.820	6.806	2,126,760
2023-03-27	7.080	7.080	6.850	6.920	6.906	2,809,520
2023-03-24	6.940	7.040	6.880	6.940	6.926	2,731,860
2023-03-23	7.060	7.080	6.890	6.940	6.926	2,501,760
2023-03-22	6.970	7.190	6.900	7.050	7.036	2,845,660
2023-03-21	6.840	6.990	6.740	6.990	6.976	2,879,600
2023-03-20	6.830	6.860	6.750	6.800	6.786	2,648,100
2023-03-17	6.860	6.920	6.760	6.820	6.806	2,173,360
2023-03-16	6.860	6.910	6.750	6.800	6.786	3,227,560
2023-03-15	6.900	6.950	6.860	6.900	6.886	1,993,940
2023-03-14	7.080	7.090	6.830	6.850	6.836	2,501,240
2023-03-13	7.060	7.090	6.990	7.050	7.036	2,030,360
2023-03-10	7.120	7.220	7.050	7.060	7.046	2,478,200
2023-03-09	7.170	7.250	7.090	7.170	7.155	2,668,816
2023-03-08	7.210	7.230	7.080	7.180	7.165	2,112,800
2023-03-07	7.370	7.370	7.120	7.160	7.145	3,005,654
2023-03-06	7.380	7.390	7.240	7.330	7.315	3,160,040
2023-03-03	7.450	7.470	7.290	7.330	7.315	3,246,420
2023-03-02	7.430	7.470	7.330	7.400	7.385	4,275,960
2023-03-01	7.260	7.490	7.230	7.380	7.365	5,188,220
2023-02-28	7.250	7.300	7.200	7.270	7.255	2,136,880
2023-02-27	7.320	7.320	7.150	7.190	7.175	2,904,600
2023-02-24	7.320	7.330	7.200	7.320	7.305	2,668,480
2023-02-23	7.300	7.340	7.210	7.270	7.255	2,890,740
2023-02-22	7.170	7.270	7.100	7.260	7.245	2,624,800
2023-02-21	7.240	7.240	7.100	7.160	7.145	2,252,860
2023-02-20	7.230	7.230	7.100	7.180	7.165	2,848,100
2023-02-17	7.110	7.360	7.100	7.170	7.155	4,454,976
2023-02-16	7.290	7.300	7.060	7.100	7.086	2,998,220
2023-02-15	7.310	7.350	7.200	7.250	7.235	2,895,120
2023-02-14	7.440	7.450	7.270	7.300	7.285	3,134,920
2023-02-13	7.270	7.340	7.200	7.340	7.325	3,443,160
2023-02-10	7.090	7.270	7.050	7.270	7.255	4,562,980
2023-02-09	6.990	7.120	6.960	7.080	7.066	3,081,640
2023-02-08	7.060	7.090	6.950	7.030	7.016	3,002,180
2023-02-07	7.120	7.120	7.020	7.050	7.036	2,482,980
2023-02-06	7.010	7.130	6.920	7.080	7.066	3,997,533
2023-02-03	7.090	7.090	6.930	7.010	6.996	3,382,820

← NewerPage 15 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.