Shandong Huifa Foodstuff Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	9.030	9.330	8.900	9.210	6.565	8,259,165
2022-05-06	9.030	9.250	8.910	9.060	6.458	10,487,680
2022-05-05	8.990	9.490	8.860	9.320	6.644	15,470,140
2022-04-29	8.370	8.950	8.370	8.870	6.323	19,484,894
2022-04-28	9.130	9.300	8.430	8.450	6.023	26,078,306
2022-04-27	9.640	9.820	9.250	9.370	6.679	27,769,338
2022-04-26	10.000	11.660	10.000	10.280	7.328	33,878,964
2022-04-25	11.110	11.110	11.110	11.110	7.920	1,362,760
2022-04-22	12.600	13.400	12.340	12.340	8.796	22,407,420
2022-04-21	12.680	13.710	12.470	13.710	9.773	50,188,686
2022-04-20	11.230	12.460	10.900	12.460	8.882	28,337,008
2022-04-19	11.000	11.840	10.790	11.330	8.076	23,599,286
2022-04-18	11.500	12.250	10.770	11.050	7.877	28,886,856
2022-04-15	11.080	11.900	10.890	11.760	8.383	31,845,660
2022-04-14	10.980	12.500	10.550	11.760	8.383	42,298,477
2022-04-13	10.370	11.410	10.110	11.410	8.133	41,182,120
2022-04-12	9.180	10.370	9.090	10.370	7.392	20,103,300
2022-04-11	9.420	9.970	9.270	9.430	6.722	12,462,660
2022-04-08	9.450	9.750	9.140	9.240	6.587	8,508,920
2022-04-07	9.830	10.300	9.610	9.620	6.857	9,857,120
2022-04-06	9.520	10.100	9.500	9.840	7.014	11,470,019
2022-04-01	9.540	9.830	9.480	9.520	6.786	6,149,879
2022-03-31	9.610	9.880	9.520	9.650	6.879	8,032,560
2022-03-30	9.800	9.820	9.510	9.610	6.850	9,906,316
2022-03-29	9.560	10.160	9.510	9.880	7.043	18,267,060
2022-03-28	9.410	9.830	9.300	9.700	6.914	11,863,040
2022-03-25	9.200	9.500	9.180	9.410	6.708	5,264,616
2022-03-24	9.200	9.360	9.150	9.250	6.594	3,725,061
2022-03-23	9.400	9.430	9.270	9.300	6.629	3,275,479
2022-03-22	9.430	9.570	9.280	9.400	6.701	5,163,760
2022-03-21	9.090	9.670	9.090	9.540	6.800	8,811,469
2022-03-18	8.860	9.150	8.860	9.080	6.473	2,987,600
2022-03-17	8.910	9.220	8.760	8.990	6.408	5,015,654
2022-03-16	8.740	8.790	8.300	8.780	6.259	4,680,256
2022-03-15	9.150	9.180	8.640	8.640	6.159	4,799,480
2022-03-14	9.430	9.510	9.150	9.180	6.544	5,784,660
2022-03-11	8.950	9.350	8.890	9.300	6.629	6,097,140
2022-03-10	8.960	9.230	8.930	9.080	6.473	3,989,363
2022-03-09	9.100	9.150	8.450	8.820	6.287	4,202,660
2022-03-08	9.380	9.400	9.000	9.080	6.473	3,733,660
2022-03-07	9.370	9.470	9.240	9.380	6.686	2,811,480
2022-03-04	9.530	9.550	9.370	9.400	6.701	3,252,200
2022-03-03	9.560	9.590	9.470	9.520	6.786	3,117,240
2022-03-02	9.420	9.650	9.380	9.520	6.786	4,422,600
2022-03-01	9.360	9.460	9.300	9.460	6.743	3,271,800
2022-02-28	9.390	9.390	9.080	9.360	6.672	4,023,880
2022-02-25	9.280	9.490	9.270	9.300	6.629	4,528,300
2022-02-24	9.570	9.650	9.130	9.230	6.579	7,108,640
2022-02-23	9.510	9.640	9.430	9.610	6.850	3,834,600
2022-02-22	9.750	9.750	9.420	9.460	6.743	5,082,280
2022-02-21	9.630	9.810	9.610	9.770	6.964	4,073,580
2022-02-18	9.580	9.640	9.450	9.620	6.857	3,350,200
2022-02-17	9.660	9.800	9.560	9.610	6.850	4,540,200
2022-02-16	9.640	9.760	9.540	9.730	6.936	4,401,600
2022-02-15	9.870	9.930	9.580	9.630	6.865	5,015,360
2022-02-14	9.750	9.950	9.660	9.850	7.021	5,322,133
2022-02-11	10.260	10.280	9.680	9.700	6.914	7,833,518
2022-02-10	10.280	10.300	10.090	10.180	7.257	5,882,240
2022-02-09	10.230	10.420	10.200	10.320	7.356	5,180,924
2022-02-08	10.100	10.410	10.010	10.270	7.321	5,602,800

← NewerPage 19 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.