Shandong Huifa Foodstuff Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.330	6.610	6.260	6.500	6.487	4,436,160
2022-11-01	6.150	6.360	6.150	6.350	6.337	2,917,860
2022-10-31	6.120	6.230	6.080	6.130	6.118	2,227,120
2022-10-28	6.340	6.340	6.060	6.140	6.128	3,213,560
2022-10-27	6.250	6.370	6.200	6.310	6.297	2,951,060
2022-10-26	6.100	6.260	6.080	6.200	6.187	2,420,680
2022-10-25	6.160	6.200	6.010	6.090	6.078	3,681,220
2022-10-24	6.370	6.420	6.140	6.160	6.147	2,827,740
2022-10-21	6.450	6.490	6.300	6.350	6.337	1,798,600
2022-10-20	6.430	6.520	6.360	6.420	6.407	2,187,740
2022-10-19	6.550	6.580	6.420	6.430	6.417	2,301,060
2022-10-18	6.690	6.690	6.530	6.550	6.537	3,012,820
2022-10-17	6.580	6.670	6.510	6.640	6.626	2,382,540
2022-10-14	6.540	6.670	6.500	6.580	6.567	3,453,540
2022-10-13	6.290	6.570	6.280	6.500	6.487	3,884,200
2022-10-12	6.240	6.340	6.160	6.330	6.317	2,616,220
2022-10-11	6.120	6.250	6.030	6.230	6.217	3,048,960
2022-10-10	6.360	6.460	6.130	6.170	6.157	3,144,200
2022-09-30	6.550	6.550	6.340	6.390	6.377	2,719,780
2022-09-29	6.750	6.750	6.420	6.460	6.447	3,897,360
2022-09-28	6.800	6.840	6.620	6.630	6.617	4,135,868
2022-09-27	6.390	6.810	6.390	6.770	6.756	5,803,998
2022-09-26	6.460	6.530	6.340	6.370	6.357	3,095,472
2022-09-23	6.700	6.700	6.440	6.520	6.507	3,731,820
2022-09-22	6.760	6.840	6.640	6.650	6.636	3,718,380
2022-09-21	6.840	6.840	6.690	6.810	6.796	3,448,136
2022-09-20	6.680	6.920	6.680	6.870	6.856	5,746,860
2022-09-19	6.550	6.700	6.490	6.680	6.666	4,223,220
2022-09-16	6.840	6.910	6.580	6.600	6.587	4,784,056
2022-09-15	7.010	7.060	6.730	6.840	6.826	5,298,460
2022-09-14	6.990	7.020	6.870	6.970	6.956	4,025,400
2022-09-13	6.870	7.100	6.870	7.020	7.006	5,917,920
2022-09-09	6.980	6.990	6.820	6.870	6.856	4,111,096
2022-09-08	7.090	7.160	6.870	6.930	6.916	6,853,292
2022-09-07	7.160	7.310	7.040	7.090	7.076	7,349,852
2022-09-06	7.250	7.330	7.120	7.190	7.175	6,285,280
2022-09-05	7.330	7.410	7.180	7.300	7.285	8,821,075
2022-09-02	7.300	7.510	7.180	7.450	7.435	13,729,573
2022-09-01	7.210	7.550	7.190	7.290	7.275	12,357,881
2022-08-31	7.330	7.520	7.190	7.360	7.345	13,835,091
2022-08-30	7.180	7.360	7.130	7.240	7.225	9,145,280
2022-08-29	6.910	7.310	6.810	7.300	7.285	11,480,920
2022-08-26	6.850	7.100	6.780	6.970	6.956	6,229,940
2022-08-25	6.780	6.860	6.670	6.850	6.836	2,843,100
2022-08-24	6.910	6.940	6.740	6.780	6.766	3,002,716
2022-08-23	6.890	6.960	6.850	6.900	6.886	2,350,154
2022-08-22	6.820	6.890	6.800	6.890	6.876	2,003,456
2022-08-19	6.880	6.940	6.810	6.820	6.806	2,172,140
2022-08-18	6.990	6.990	6.850	6.880	6.866	2,413,340
2022-08-17	7.030	7.080	6.950	6.960	6.946	3,197,060
2022-08-16	7.060	7.100	6.980	7.020	7.006	2,154,900
2022-08-15	6.980	7.070	6.840	7.060	7.046	3,804,772
2022-08-12	6.910	7.000	6.860	6.990	6.976	3,503,816
2022-08-11	6.830	6.930	6.770	6.920	6.906	3,833,896
2022-08-10	6.770	6.800	6.720	6.770	6.756	2,036,220
2022-08-09	6.730	6.790	6.700	6.760	6.746	2,017,520
2022-08-08	6.760	6.830	6.710	6.800	6.786	2,115,240
2022-08-05	6.680	6.790	6.650	6.790	6.776	2,676,680
2022-08-04	6.580	6.690	6.520	6.680	6.666	2,579,400
2022-08-03	6.550	6.700	6.520	6.530	6.517	2,888,480

← NewerPage 17 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.