Shandong Huifa Foodstuff Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.990	7.100	6.920	7.080	7.066	4,237,653
2023-02-01	6.900	6.970	6.810	6.960	6.946	3,687,013
2023-01-31	6.910	6.940	6.780	6.870	6.856	4,490,420
2023-01-30	6.720	6.920	6.710	6.880	6.866	6,556,913
2023-01-20	6.550	6.670	6.550	6.660	6.646	2,885,860
2023-01-19	6.600	6.620	6.510	6.550	6.537	3,042,600
2023-01-18	6.630	6.650	6.580	6.620	6.607	2,246,260
2023-01-17	6.820	6.870	6.560	6.620	6.607	5,352,840
2023-01-16	6.770	6.870	6.730	6.810	6.796	4,215,440
2023-01-13	6.710	6.830	6.700	6.770	6.756	3,403,773
2023-01-12	6.880	6.930	6.670	6.720	6.706	4,775,680
2023-01-11	6.990	7.030	6.830	6.880	6.866	3,898,793
2023-01-10	7.180	7.190	6.970	7.020	7.006	4,262,073
2023-01-09	7.200	7.290	7.110	7.180	7.165	3,746,176
2023-01-06	7.570	7.570	7.100	7.220	7.205	6,419,960
2023-01-05	7.730	7.730	7.450	7.520	7.505	4,561,006
2023-01-04	7.710	7.830	7.580	7.640	7.624	5,137,600
2023-01-03	7.800	8.100	7.630	7.680	7.664	6,777,040
2022-12-30	7.830	7.990	7.580	7.980	7.964	5,594,346
2022-12-29	7.840	7.860	7.520	7.740	7.724	4,911,832
2022-12-28	7.920	8.050	7.750	7.770	7.754	4,343,780
2022-12-27	7.930	8.040	7.700	7.930	7.914	6,660,420
2022-12-26	7.800	8.230	7.780	7.970	7.954	8,900,260
2022-12-23	7.650	7.960	7.560	7.880	7.864	6,874,840
2022-12-22	7.700	7.960	7.520	7.650	7.634	6,328,800
2022-12-21	7.400	7.750	7.370	7.620	7.604	6,156,960
2022-12-20	7.650	7.700	7.360	7.400	7.385	4,292,940
2022-12-19	7.730	7.930	7.460	7.620	7.604	6,855,000
2022-12-16	7.710	7.830	7.600	7.710	7.694	4,914,580
2022-12-15	7.960	8.030	7.630	7.660	7.644	6,964,264
2022-12-14	7.870	8.080	7.760	7.990	7.974	7,261,380
2022-12-13	7.770	7.960	7.610	7.870	7.854	9,485,680
2022-12-12	7.530	7.870	7.510	7.760	7.744	11,010,540
2022-12-09	7.380	7.860	7.220	7.620	7.604	10,895,136
2022-12-08	7.510	7.530	7.350	7.440	7.425	3,213,944
2022-12-07	7.500	7.500	7.210	7.410	7.395	4,280,844
2022-12-06	7.480	7.520	7.310	7.360	7.345	5,369,760
2022-12-05	7.500	7.550	7.320	7.400	7.385	7,990,820
2022-12-02	7.210	7.650	7.170	7.380	7.365	11,036,960
2022-12-01	7.010	7.340	7.000	7.190	7.175	8,048,303
2022-11-30	6.990	7.030	6.900	6.930	6.916	2,835,360
2022-11-29	6.800	7.000	6.800	6.930	6.916	4,665,980
2022-11-28	6.710	6.820	6.540	6.810	6.796	3,848,372
2022-11-25	6.800	6.830	6.680	6.720	6.706	2,961,675
2022-11-24	6.810	6.920	6.740	6.790	6.776	2,537,880
2022-11-23	6.990	6.990	6.710	6.790	6.776	3,859,276
2022-11-22	7.100	7.170	6.880	6.930	6.916	3,691,140
2022-11-21	7.130	7.130	6.950	7.100	7.086	4,327,936
2022-11-18	7.150	7.200	7.080	7.100	7.086	3,679,928
2022-11-17	7.050	7.190	6.930	7.150	7.135	4,054,020
2022-11-16	6.980	7.080	6.930	7.050	7.036	3,903,960
2022-11-15	6.920	7.010	6.840	6.950	6.936	4,507,640
2022-11-14	6.830	6.960	6.740	6.890	6.876	3,624,700
2022-11-11	7.000	7.000	6.760	6.790	6.776	3,957,660
2022-11-10	6.770	6.870	6.720	6.820	6.806	3,074,680
2022-11-09	6.820	6.900	6.770	6.800	6.786	3,024,800
2022-11-08	6.920	6.920	6.750	6.800	6.786	6,676,120
2022-11-07	6.680	6.980	6.590	6.910	6.896	8,526,160
2022-11-04	6.540	6.760	6.520	6.640	6.626	4,838,680
2022-11-03	6.460	6.720	6.390	6.670	6.656	5,373,200

← NewerPage 16 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.