Shandong Huifa Foodstuff Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	10.000	10.190	9.860	10.100	7.200	5,826,892
2022-01-28	9.960	10.270	9.950	10.090	7.192	6,418,300
2022-01-27	10.360	10.610	9.900	9.900	7.057	7,203,217
2022-01-26	10.540	10.720	10.300	10.430	7.435	7,064,236
2022-01-25	11.220	11.340	10.380	10.500	7.485	10,124,940
2022-01-24	11.430	11.520	11.090	11.220	7.998	9,515,392
2022-01-21	11.500	11.770	11.180	11.260	8.027	14,942,340
2022-01-20	12.170	12.700	11.710	11.900	8.483	18,574,500
2022-01-19	11.850	12.510	11.640	12.320	8.782	22,992,375
2022-01-18	13.500	13.560	12.310	12.310	8.775	23,073,862
2022-01-17	12.650	14.600	12.650	13.680	9.751	34,946,864
2022-01-14	14.800	15.510	13.510	14.060	10.022	50,879,228
2022-01-13	13.420	14.100	13.020	14.100	10.051	28,345,133
2022-01-12	11.750	12.820	11.440	12.820	9.138	22,713,464
2022-01-11	11.940	12.040	11.560	11.650	8.304	13,246,660
2022-01-10	11.920	12.280	11.600	11.930	8.504	15,487,406
2022-01-07	12.080	12.580	11.850	11.880	8.468	25,551,745
2022-01-06	13.010	13.870	12.360	12.540	8.939	39,381,364
2022-01-05	12.590	13.020	12.300	13.020	9.281	28,074,530
2022-01-04	10.770	11.840	10.640	11.840	8.440	12,935,185
2021-12-31	11.120	11.300	10.690	10.760	7.670	14,662,760
2021-12-30	12.000	12.000	10.830	11.190	7.977	25,512,492
2021-12-29	10.370	11.410	10.370	11.410	8.133	7,740,096
2021-12-28	10.550	10.560	10.260	10.370	7.392	6,253,100
2021-12-27	9.760	10.660	9.660	10.610	7.563	10,757,145
2021-12-24	9.890	10.040	9.640	9.770	6.964	3,758,720
2021-12-23	10.090	10.120	9.830	9.850	7.021	3,467,485
2021-12-22	10.160	10.290	10.040	10.060	7.171	3,031,700
2021-12-21	10.040	10.170	9.910	10.170	7.250	2,889,880
2021-12-20	10.130	10.250	10.000	10.050	7.164	2,385,740
2021-12-17	10.370	10.380	10.100	10.150	7.235	2,330,393
2021-12-16	10.160	10.400	10.140	10.320	7.356	2,838,220
2021-12-15	10.350	10.420	10.220	10.250	7.306	3,416,840
2021-12-14	10.270	10.500	10.100	10.430	7.435	5,245,940
2021-12-13	10.290	10.500	10.210	10.260	7.314	5,320,700
2021-12-10	10.250	10.590	10.100	10.280	7.328	6,876,072
2021-12-09	10.330	10.460	10.080	10.200	7.271	6,305,021
2021-12-08	10.430	10.430	10.220	10.330	7.364	4,393,629
2021-12-07	10.190	10.490	10.160	10.430	7.435	8,202,572
2021-12-06	10.090	10.350	9.920	10.210	7.278	7,803,880
2021-12-03	10.200	10.210	9.900	10.000	7.128	5,878,460
2021-12-02	10.400	10.660	10.050	10.080	7.185	8,156,726
2021-12-01	10.360	10.950	10.260	10.660	7.599	15,639,674
2021-11-30	9.430	10.330	9.380	10.330	7.364	11,975,555
2021-11-29	9.590	9.640	9.360	9.390	6.693	3,658,900
2021-11-26	9.460	9.820	9.320	9.660	6.886	4,646,322
2021-11-25	9.400	9.480	9.380	9.470	6.751	1,787,100
2021-11-24	9.530	9.530	9.350	9.400	6.701	2,283,876
2021-11-23	9.500	9.540	9.420	9.510	6.779	1,665,720
2021-11-22	9.580	9.580	9.410	9.470	6.751	2,355,640
2021-11-19	9.540	9.670	9.330	9.590	6.836	3,314,073
2021-11-18	9.920	9.920	9.540	9.550	6.808	3,565,660
2021-11-17	9.840	9.900	9.710	9.850	7.021	2,227,260
2021-11-16	10.100	10.110	9.840	9.840	7.014	4,307,968
2021-11-15	9.550	10.400	9.510	10.120	7.214	8,267,074
2021-11-12	9.760	9.830	9.520	9.550	6.808	3,143,980
2021-11-11	9.810	9.870	9.680	9.790	6.979	2,865,100
2021-11-10	9.980	10.140	9.660	9.810	6.993	3,437,046
2021-11-09	10.080	10.200	9.910	9.930	7.078	3,294,123
2021-11-08	10.350	10.420	10.050	10.050	7.164	4,512,977

← NewerPage 20 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.