Shandong Huifa Foodstuff Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8.370 | 8.540 | 7.990 | 8.110 | 8.110 | 7,015,700 |
| 2026-07-17 | 8.650 | 8.810 | 8.250 | 8.350 | 8.350 | 6,869,400 |
| 2026-07-16 | 8.430 | 8.740 | 8.350 | 8.600 | 8.600 | 6,304,102 |
| 2026-07-15 | 8.200 | 8.500 | 8.180 | 8.460 | 8.460 | 5,306,300 |
| 2026-07-14 | 8.060 | 8.210 | 7.880 | 8.170 | 8.170 | 4,363,100 |
| 2026-07-13 | 8.050 | 8.150 | 7.960 | 8.020 | 8.020 | 4,137,800 |
| 2026-07-10 | 7.940 | 8.210 | 7.750 | 8.100 | 8.100 | 4,367,599 |
| 2026-07-09 | 8.000 | 8.000 | 7.730 | 7.930 | 7.930 | 3,302,000 |
| 2026-07-08 | 7.950 | 8.010 | 7.800 | 7.940 | 7.940 | 2,916,500 |
| 2026-07-07 | 8.160 | 8.300 | 7.910 | 7.950 | 7.950 | 3,421,500 |
| 2026-07-06 | 8.170 | 8.370 | 8.170 | 8.200 | 8.200 | 3,994,400 |
| 2026-07-03 | 8.100 | 8.210 | 8.000 | 8.170 | 8.170 | 3,925,300 |
| 2026-07-02 | 8.100 | 8.290 | 7.980 | 8.050 | 8.050 | 4,754,800 |
| 2026-07-01 | 7.780 | 8.200 | 7.760 | 8.080 | 8.080 | 5,304,600 |
| 2026-06-30 | 7.900 | 8.030 | 7.730 | 7.790 | 7.790 | 4,102,500 |
| 2026-06-29 | 7.880 | 8.020 | 7.660 | 7.980 | 7.980 | 4,813,800 |
| 2026-06-26 | 8.040 | 8.060 | 7.750 | 7.940 | 7.940 | 3,845,600 |
| 2026-06-25 | 8.220 | 8.320 | 7.980 | 8.060 | 8.060 | 4,196,480 |
| 2026-06-24 | 8.590 | 8.610 | 8.160 | 8.220 | 8.220 | 3,986,440 |
| 2026-06-23 | 8.400 | 8.700 | 8.350 | 8.590 | 8.590 | 4,763,800 |
| 2026-06-22 | 8.320 | 8.460 | 8.080 | 8.460 | 8.460 | 4,320,100 |
| 2026-06-18 | 8.430 | 8.500 | 8.300 | 8.380 | 8.380 | 3,002,900 |
| 2026-06-17 | 8.760 | 8.760 | 8.440 | 8.480 | 8.480 | 3,852,380 |
| 2026-06-16 | 8.730 | 8.750 | 8.460 | 8.720 | 8.720 | 3,879,032 |
| 2026-06-15 | 8.940 | 9.100 | 8.700 | 8.730 | 8.730 | 4,006,200 |
| 2026-06-12 | 8.720 | 8.990 | 8.620 | 8.960 | 8.960 | 4,327,700 |
| 2026-06-11 | 8.820 | 8.890 | 8.630 | 8.760 | 8.760 | 3,471,600 |
| 2026-06-10 | 8.890 | 9.030 | 8.730 | 8.850 | 8.850 | 3,672,700 |
| 2026-06-09 | 8.870 | 9.150 | 8.860 | 8.970 | 8.970 | 3,670,700 |
| 2026-06-08 | 9.200 | 9.320 | 8.830 | 8.960 | 8.960 | 5,320,600 |
| 2026-06-05 | 8.930 | 9.320 | 8.890 | 9.200 | 9.200 | 5,645,500 |
| 2026-06-04 | 9.180 | 9.340 | 8.820 | 8.930 | 8.930 | 5,301,580 |
| 2026-06-03 | 9.460 | 9.460 | 9.130 | 9.180 | 9.180 | 4,237,234 |
| 2026-06-02 | 9.770 | 9.950 | 9.320 | 9.370 | 9.370 | 6,979,700 |
| 2026-06-01 | 9.060 | 9.840 | 9.060 | 9.790 | 9.790 | 6,283,100 |
| 2026-05-29 | 9.300 | 9.610 | 9.290 | 9.390 | 9.390 | 5,386,276 |
| 2026-05-28 | 9.210 | 9.430 | 9.080 | 9.300 | 9.300 | 4,003,780 |
| 2026-05-27 | 9.520 | 9.580 | 9.170 | 9.420 | 9.420 | 4,771,892 |
| 2026-05-26 | 9.660 | 9.750 | 9.420 | 9.520 | 9.520 | 4,297,120 |
| 2026-05-25 | 9.750 | 9.950 | 9.610 | 9.720 | 9.720 | 3,169,300 |
| 2026-05-22 | 9.730 | 9.870 | 9.550 | 9.800 | 9.800 | 3,546,800 |
| 2026-05-21 | 10.120 | 10.150 | 9.640 | 9.670 | 9.670 | 4,169,780 |
| 2026-05-20 | 10.210 | 10.210 | 9.950 | 10.050 | 10.050 | 3,009,600 |
| 2026-05-19 | 10.090 | 10.360 | 10.030 | 10.210 | 10.210 | 3,692,160 |
| 2026-05-18 | 10.090 | 10.180 | 9.970 | 10.090 | 10.090 | 3,777,900 |
| 2026-05-15 | 10.200 | 10.280 | 10.050 | 10.090 | 10.090 | 3,566,620 |
| 2026-05-14 | 10.370 | 10.390 | 10.210 | 10.240 | 10.240 | 3,311,600 |
| 2026-05-13 | 10.300 | 10.430 | 10.220 | 10.310 | 10.310 | 3,300,960 |
| 2026-05-12 | 10.480 | 10.510 | 10.240 | 10.300 | 10.300 | 3,697,396 |
| 2026-05-11 | 10.540 | 10.630 | 10.410 | 10.510 | 10.510 | 3,259,456 |
| 2026-05-08 | 10.410 | 10.600 | 10.380 | 10.550 | 10.550 | 3,566,740 |
| 2026-05-07 | 10.560 | 10.710 | 10.390 | 10.410 | 10.410 | 5,307,200 |
| 2026-05-06 | 10.550 | 10.800 | 10.550 | 10.630 | 10.630 | 7,077,504 |
| 2026-04-30 | 10.400 | 10.730 | 10.380 | 10.530 | 10.530 | 7,820,160 |
| 2026-04-29 | 10.200 | 10.600 | 10.190 | 10.440 | 10.440 | 12,661,940 |
| 2026-04-28 | 10.030 | 10.080 | 9.870 | 10.000 | 10.000 | 4,143,240 |
| 2026-04-27 | 9.780 | 10.030 | 9.590 | 10.030 | 10.030 | 4,949,100 |
| 2026-04-24 | 9.650 | 9.850 | 9.610 | 9.800 | 9.800 | 3,364,300 |
| 2026-04-23 | 9.770 | 9.870 | 9.660 | 9.750 | 9.750 | 3,720,600 |
| 2026-04-22 | 9.820 | 9.870 | 9.730 | 9.740 | 9.740 | 2,854,400 |
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.