Shandong Huifa Foodstuff Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.990	11.300	10.940	10.950	10.950	11,335,900
2025-10-21	10.990	11.030	10.830	11.030	11.030	10,788,960
2025-10-20	10.660	11.030	10.560	11.010	11.010	15,842,040
2025-10-17	10.660	10.800	10.570	10.580	10.580	10,244,360
2025-10-16	10.760	10.880	10.530	10.640	10.640	9,439,496
2025-10-15	10.730	10.920	10.570	10.680	10.680	14,984,860
2025-10-14	10.420	10.780	10.420	10.670	10.670	13,987,920
2025-10-13	10.130	10.620	10.100	10.460	10.460	11,108,720
2025-10-10	10.100	10.990	10.050	10.410	10.410	15,249,800
2025-10-09	10.280	10.290	9.980	10.060	10.060	9,542,120
2025-09-30	10.200	10.370	10.120	10.320	10.320	7,775,120
2025-09-29	10.150	10.320	9.910	10.180	10.180	9,724,160
2025-09-26	10.090	10.300	9.920	10.130	10.130	9,369,000
2025-09-25	10.080	10.340	10.000	10.100	10.100	9,310,840
2025-09-24	10.010	10.140	9.900	10.080	10.080	7,432,216
2025-09-23	10.180	10.200	9.860	10.030	10.030	10,114,119
2025-09-22	10.380	10.420	10.080	10.190	10.190	8,297,680
2025-09-19	10.380	10.470	10.140	10.240	10.240	12,723,660
2025-09-18	10.860	10.950	10.320	10.400	10.400	20,155,336
2025-09-17	11.180	11.180	10.710	10.810	10.810	21,300,576
2025-09-16	11.120	11.520	10.920	11.110	11.110	35,435,616
2025-09-15	11.160	11.880	11.000	11.400	11.400	46,780,227
2025-09-12	11.030	11.320	10.740	10.800	10.800	16,219,476
2025-09-11	11.090	11.410	10.730	11.030	11.030	22,210,435
2025-09-10	10.890	11.600	10.800	11.090	11.090	28,707,527
2025-09-09	10.600	11.330	10.600	11.080	11.080	39,168,480
2025-09-08	10.530	10.780	10.480	10.650	10.650	23,764,404
2025-09-05	10.770	11.000	10.290	10.620	10.620	35,756,300
2025-09-04	9.850	10.780	9.800	10.780	10.780	24,648,212
2025-09-03	10.060	10.180	9.720	9.800	9.800	8,328,500
2025-09-02	10.170	10.190	10.000	10.100	10.100	14,029,540
2025-09-01	9.800	10.200	9.630	10.100	10.100	12,154,980
2025-08-29	9.720	10.020	9.720	9.780	9.780	7,838,900
2025-08-28	9.840	10.040	9.520	9.800	9.800	11,240,500
2025-08-27	10.040	10.130	9.880	9.880	9.880	10,593,740
2025-08-26	9.990	10.170	9.970	10.080	10.080	8,718,840
2025-08-25	9.910	10.170	9.830	10.040	10.040	13,385,520
2025-08-22	9.890	9.900	9.710	9.890	9.890	8,673,380
2025-08-21	10.080	10.080	9.860	9.890	9.890	14,388,920
2025-08-20	9.560	10.250	9.540	9.940	9.940	20,083,180
2025-08-19	9.340	9.660	9.320	9.600	9.600	12,004,300
2025-08-18	9.260	9.430	9.260	9.340	9.340	6,592,556
2025-08-15	9.250	9.340	9.210	9.280	9.280	6,161,436
2025-08-14	9.520	9.540	9.260	9.280	9.280	8,722,880
2025-08-13	9.640	9.780	9.390	9.540	9.540	11,129,140
2025-08-12	9.550	9.590	9.460	9.480	9.480	6,647,040
2025-08-11	9.420	9.570	9.380	9.530	9.530	7,733,220
2025-08-08	9.420	9.430	9.240	9.400	9.400	5,079,560
2025-08-07	9.370	9.440	9.290	9.360	9.360	4,442,980
2025-08-06	9.420	9.430	9.300	9.340	9.340	3,552,300
2025-08-05	9.280	9.380	9.260	9.380	9.380	4,514,860
2025-08-04	9.180	9.300	9.100	9.260	9.260	4,161,540
2025-08-01	9.160	9.280	9.140	9.230	9.230	3,405,240
2025-07-31	9.340	9.400	9.130	9.160	9.160	6,106,400
2025-07-30	9.310	9.430	9.260	9.370	9.370	5,454,840
2025-07-29	9.440	9.540	9.230	9.330	9.330	6,503,440
2025-07-28	9.470	9.650	9.430	9.440	9.440	5,761,918
2025-07-25	9.470	9.510	9.400	9.440	9.440	3,899,699
2025-07-24	9.310	9.470	9.310	9.470	9.470	6,596,240
2025-07-23	9.410	9.480	9.360	9.360	9.360	5,241,020

← NewerPage 5 of 21 · 1,216 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.