Shandong Huifa Foodstuff Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.260	11.300	11.060	11.150	11.150	6,918,200
2026-01-15	11.220	11.430	11.150	11.270	11.270	6,303,200
2026-01-14	11.370	11.560	11.090	11.330	11.330	11,222,000
2026-01-13	11.580	11.770	11.330	11.400	11.400	10,982,300
2026-01-12	11.480	11.760	11.340	11.740	11.740	12,327,402
2026-01-09	11.400	11.500	11.260	11.490	11.490	10,472,140
2026-01-08	11.100	11.450	11.040	11.400	11.400	11,012,119
2026-01-07	11.170	11.250	10.990	11.160	11.160	8,141,317
2026-01-06	11.150	11.240	11.060	11.170	11.170	8,156,620
2026-01-05	11.080	11.180	11.020	11.110	11.110	6,023,580
2025-12-31	11.060	11.150	10.910	11.120	11.120	7,199,179
2025-12-30	11.260	11.270	11.000	11.010	11.010	7,594,340
2025-12-29	11.440	11.440	11.070	11.210	11.210	9,708,700
2025-12-26	11.680	11.750	11.370	11.400	11.400	11,876,200
2025-12-25	11.960	12.120	11.710	11.730	11.730	10,790,640
2025-12-24	11.900	12.190	11.770	11.960	11.960	8,957,740
2025-12-23	12.200	12.550	11.850	11.910	11.910	11,873,080
2025-12-22	12.380	12.380	12.030	12.230	12.230	13,287,800
2025-12-19	11.650	12.300	11.500	12.220	12.220	17,126,240
2025-12-18	11.490	11.800	11.180	11.710	11.710	12,771,795
2025-12-17	12.320	12.410	11.600	11.640	11.640	21,730,080
2025-12-16	11.890	13.090	11.820	12.550	12.550	26,032,520
2025-12-15	12.010	12.200	11.800	11.900	11.900	12,817,560
2025-12-12	12.360	12.500	11.830	11.870	11.870	17,580,560
2025-12-11	13.140	13.300	12.200	12.220	12.220	25,783,280
2025-12-10	14.170	14.690	13.470	13.470	13.470	29,988,240
2025-12-09	13.820	14.450	13.700	14.180	14.180	28,332,420
2025-12-08	13.910	14.400	13.580	14.100	14.100	29,639,720
2025-12-05	13.420	14.270	13.400	13.920	13.920	27,155,320
2025-12-04	14.250	14.600	13.400	13.480	13.480	32,453,940
2025-12-03	15.000	15.770	14.080	14.720	14.720	49,281,880
2025-12-02	13.450	14.870	13.100	14.870	14.870	19,291,416
2025-12-01	13.350	13.750	13.220	13.520	13.520	13,720,116
2025-11-28	13.180	13.350	12.800	13.210	13.210	17,089,900
2025-11-27	12.620	13.400	12.420	12.970	12.970	19,337,400
2025-11-26	12.530	12.690	12.380	12.580	12.580	10,355,180
2025-11-25	12.200	12.600	11.690	12.480	12.480	12,472,340
2025-11-24	12.580	12.680	12.170	12.360	12.360	9,024,740
2025-11-21	12.490	13.050	12.250	12.340	12.340	16,062,020
2025-11-20	13.300	13.340	12.600	12.680	12.680	16,862,048
2025-11-19	13.440	13.660	13.170	13.340	13.340	12,537,048
2025-11-18	13.850	13.870	13.250	13.440	13.440	12,867,600
2025-11-17	13.780	13.890	13.420	13.590	13.590	16,776,248
2025-11-14	13.350	14.260	13.350	13.460	13.460	23,115,028
2025-11-13	13.200	14.000	12.930	13.580	13.580	33,702,908
2025-11-12	13.700	14.010	13.030	13.120	13.120	31,065,496
2025-11-11	14.160	14.880	13.750	13.860	13.860	45,942,740
2025-11-10	13.000	14.080	12.680	14.080	14.080	25,072,900
2025-11-07	12.720	13.450	12.510	12.800	12.800	26,443,860
2025-11-06	12.420	13.350	12.000	12.750	12.750	33,538,554
2025-11-05	12.100	13.190	12.000	12.320	12.320	39,706,288
2025-11-04	12.150	12.200	11.850	11.990	11.990	15,108,640
2025-11-03	11.370	12.400	11.340	11.980	11.980	21,296,968
2025-10-31	10.870	11.770	10.870	11.320	11.320	16,272,500
2025-10-30	10.860	11.000	10.760	10.820	10.820	7,531,000
2025-10-29	11.110	11.210	10.680	10.860	10.860	10,463,320
2025-10-28	11.000	11.250	10.920	11.170	11.170	7,966,800
2025-10-27	11.090	11.150	10.920	11.010	11.010	9,906,220
2025-10-24	11.140	11.330	11.060	11.110	11.110	9,455,236
2025-10-23	10.950	11.160	10.860	11.140	11.140	10,473,260

← NewerPage 4 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.