Shandong Huifa Foodstuff Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.950	10.080	9.780	9.840	9.840	4,087,280
2026-04-20	9.850	9.970	9.810	9.970	9.970	3,612,280
2026-04-17	9.950	10.050	9.780	9.930	9.930	4,994,300
2026-04-16	9.990	10.030	9.660	9.960	9.960	7,149,540
2026-04-15	10.000	10.070	9.920	10.050	10.050	3,265,260
2026-04-14	10.150	10.160	9.850	10.000	10.000	5,242,900
2026-04-13	10.080	10.150	9.980	10.120	10.120	2,692,600
2026-04-10	10.010	10.220	9.960	10.150	10.150	3,145,500
2026-04-09	10.180	10.180	9.920	9.930	9.930	3,631,420
2026-04-08	10.080	10.180	9.950	10.180	10.180	4,475,200
2026-04-07	9.530	9.920	9.460	9.910	9.910	5,360,540
2026-04-03	9.970	10.020	9.470	9.520	9.520	5,288,120
2026-04-02	10.150	10.200	9.920	9.970	9.970	4,280,416
2026-04-01	10.400	10.460	10.050	10.140	10.140	6,209,000
2026-03-31	10.530	10.680	10.280	10.300	10.300	7,085,956
2026-03-30	10.100	10.440	9.980	10.410	10.410	7,746,153
2026-03-27	9.970	10.200	9.880	10.160	10.160	6,919,268
2026-03-26	9.930	10.140	9.860	9.970	9.970	8,209,192
2026-03-25	9.720	9.980	9.640	9.910	9.910	5,886,412
2026-03-24	9.330	9.550	9.120	9.540	9.540	6,159,505
2026-03-23	9.240	9.490	9.010	9.150	9.150	6,814,699
2026-03-20	9.870	9.960	9.470	9.520	9.520	5,332,940
2026-03-19	9.940	10.060	9.720	9.770	9.770	3,959,400
2026-03-18	9.970	10.090	9.810	10.040	10.040	2,847,500
2026-03-17	10.240	10.320	9.950	9.970	9.970	4,257,100
2026-03-16	10.150	10.300	10.080	10.250	10.250	4,140,160
2026-03-13	10.080	10.240	10.010	10.080	10.080	3,492,600
2026-03-12	10.130	10.260	10.060	10.080	10.080	3,794,460
2026-03-11	10.370	10.480	10.110	10.190	10.190	3,544,100
2026-03-10	10.350	10.390	10.240	10.380	10.380	3,420,900
2026-03-09	10.250	10.420	10.080	10.210	10.210	3,866,700
2026-03-06	10.060	10.360	9.970	10.340	10.340	4,464,300
2026-03-05	10.080	10.220	10.010	10.050	10.050	3,233,500
2026-03-04	10.010	10.210	9.890	10.010	10.010	5,168,940
2026-03-03	10.350	10.480	10.010	10.180	10.180	4,910,999
2026-03-02	10.600	10.600	10.210	10.260	10.260	6,797,156
2026-02-27	10.640	10.760	10.600	10.750	10.750	3,684,260
2026-02-26	10.870	10.920	10.600	10.620	10.620	4,249,880
2026-02-25	10.840	11.030	10.830	10.880	10.880	3,908,395
2026-02-24	10.620	10.850	10.620	10.840	10.840	4,149,840
2026-02-13	10.590	10.780	10.580	10.580	10.580	4,068,556
2026-02-12	10.880	10.990	10.630	10.640	10.640	6,447,799
2026-02-11	11.160	11.160	10.910	10.920	10.920	5,265,300
2026-02-10	11.340	11.340	11.060	11.160	11.160	6,034,716
2026-02-09	11.240	11.340	11.160	11.280	11.280	7,123,439
2026-02-06	11.470	11.570	11.080	11.110	11.110	11,754,840
2026-02-05	11.110	11.690	11.090	11.480	11.480	16,379,480
2026-02-04	11.030	11.240	10.970	11.160	11.160	5,835,540
2026-02-03	10.970	11.100	10.850	10.980	10.980	4,649,900
2026-02-02	11.000	11.200	10.930	10.940	10.940	5,158,359
2026-01-30	10.900	11.110	10.830	11.040	11.040	5,702,040
2026-01-29	10.750	10.990	10.610	10.990	10.990	5,988,440
2026-01-28	10.930	11.040	10.730	10.780	10.780	4,894,140
2026-01-27	11.220	11.220	10.720	10.980	10.980	7,692,540
2026-01-26	11.480	11.480	11.080	11.220	11.220	6,618,800
2026-01-23	11.600	11.700	11.380	11.430	11.430	7,796,200
2026-01-22	11.210	11.430	11.150	11.380	11.380	5,280,998
2026-01-21	11.310	11.320	11.060	11.210	11.210	4,949,500
2026-01-20	11.500	11.500	11.220	11.310	11.310	6,729,700
2026-01-19	11.140	11.410	11.050	11.400	11.400	7,907,240

← NewerPage 3 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.