Shandong Huifa Foodstuff Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.890	6.890	6.440	6.570	6.557	5,364,500
2022-08-01	6.960	6.980	6.850	6.870	6.856	2,848,840
2022-07-29	6.950	7.000	6.880	6.920	6.906	2,702,240
2022-07-28	7.020	7.030	6.950	6.980	6.966	3,127,214
2022-07-27	7.000	7.080	6.930	6.950	6.936	2,910,167
2022-07-26	6.980	6.980	6.830	6.970	6.956	3,337,520
2022-07-25	6.850	6.980	6.800	6.980	6.966	4,062,720
2022-07-22	7.070	7.150	6.910	7.020	7.006	4,677,000
2022-07-21	6.980	7.120	6.970	6.990	6.976	4,369,060
2022-07-20	7.150	7.180	7.000	7.010	6.996	5,065,500
2022-07-19	6.900	7.380	6.890	7.100	7.086	9,213,937
2022-07-18	6.700	6.980	6.700	6.900	6.886	5,401,440
2022-07-15	6.890	6.890	6.660	6.700	6.686	4,471,620
2022-07-14	6.950	6.970	6.820	6.930	6.916	4,382,960
2022-07-13	6.870	6.980	6.820	6.980	6.966	3,146,520
2022-07-12	7.150	7.170	6.850	6.880	6.866	5,486,760
2022-07-11	7.140	7.160	6.950	7.160	7.145	4,216,920
2022-07-08	7.030	7.170	7.020	7.120	7.106	4,739,840
2022-07-07	7.140	7.140	6.980	7.030	7.016	4,042,071
2022-07-06	7.200	7.220	7.010	7.080	7.066	4,570,360
2022-07-05	7.370	7.370	7.100	7.210	7.195	7,747,320
2022-07-04	7.360	7.550	7.280	7.380	7.365	7,576,880
2022-07-01	7.440	7.480	7.230	7.360	7.345	8,041,876
2022-06-30	7.150	7.530	7.150	7.440	7.425	13,248,435
2022-06-29	7.190	7.480	7.130	7.140	7.125	13,183,230
2022-06-28	7.130	7.290	7.060	7.170	7.155	9,079,566
2022-06-27	6.960	7.260	6.920	7.160	7.145	14,525,074
2022-06-24	6.730	6.960	6.680	6.870	6.856	7,688,246
2022-06-23	6.670	6.720	6.590	6.690	6.676	3,791,880
2022-06-22	6.760	6.790	6.660	6.670	6.656	4,433,684
2022-06-21	6.840	6.920	6.680	6.770	6.756	5,563,406
2022-06-20	6.830	6.880	6.780	6.860	6.846	5,570,910
2022-06-17	6.900	7.170	6.730	6.830	6.816	7,753,700
2022-06-16	6.800	7.000	6.780	6.930	6.916	8,254,523
2022-06-15	6.990	7.050	6.830	6.880	6.866	5,410,300
2022-06-14	9.460	9.700	9.280	9.690	6.907	13,718,038
2022-06-13	9.250	9.560	9.230	9.520	6.786	6,741,280
2022-06-10	9.220	9.480	9.190	9.320	6.644	5,194,840
2022-06-09	9.590	9.650	9.280	9.310	6.636	7,431,900
2022-06-08	9.590	9.850	9.350	9.590	6.836	10,028,620
2022-06-07	9.870	9.940	9.320	9.500	6.772	13,364,540
2022-06-06	9.820	9.880	9.710	9.870	7.036	7,748,720
2022-06-02	9.940	10.090	9.650	9.820	7.000	9,659,580
2022-06-01	10.100	10.200	9.860	9.950	7.093	12,594,436
2022-05-31	9.900	10.330	9.750	10.140	7.228	19,207,160
2022-05-30	9.870	9.990	9.710	9.890	7.050	11,673,060
2022-05-27	10.180	10.180	9.770	9.970	7.107	17,068,245
2022-05-26	10.360	10.550	10.160	10.200	7.271	20,750,105
2022-05-25	9.660	10.760	9.500	10.760	7.670	27,767,745
2022-05-24	9.450	10.100	9.260	9.780	6.971	24,666,756
2022-05-23	9.260	9.470	9.250	9.420	6.715	8,141,840
2022-05-20	9.020	9.260	9.020	9.240	6.587	8,239,285
2022-05-19	9.000	9.150	8.950	9.050	6.451	5,627,774
2022-05-18	8.990	9.200	8.910	9.150	6.522	8,070,580
2022-05-17	9.290	9.300	8.900	9.030	6.437	8,503,320
2022-05-16	8.970	9.350	8.970	9.190	6.551	11,586,400
2022-05-13	9.200	9.250	8.800	9.000	6.416	9,026,920
2022-05-12	9.010	9.330	8.890	9.120	6.501	10,709,020
2022-05-11	9.360	9.490	9.060	9.110	6.494	12,597,345
2022-05-10	9.060	9.440	9.050	9.350	6.665	8,781,920

← NewerPage 18 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.