Shandong Huifa Foodstuff Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	9.470	9.470	9.350	9.410	9.410	4,737,040
2025-07-21	9.370	9.490	9.320	9.450	9.450	6,849,260
2025-07-18	9.310	9.420	9.260	9.360	9.360	4,898,339
2025-07-17	9.190	9.390	9.190	9.310	9.310	6,735,020
2025-07-16	9.100	9.210	9.060	9.180	9.180	4,666,140
2025-07-15	9.300	9.320	9.040	9.100	9.100	9,482,499
2025-07-14	9.330	9.390	9.280	9.370	9.370	4,697,100
2025-07-11	9.350	9.400	9.240	9.350	9.350	5,468,440
2025-07-10	9.310	9.380	9.270	9.330	9.330	5,387,256
2025-07-09	9.400	9.440	9.330	9.340	9.340	6,104,340
2025-07-08	9.340	9.420	9.320	9.400	9.400	5,163,516
2025-07-07	9.250	9.370	9.230	9.340	9.340	4,917,560
2025-07-04	9.500	9.550	9.270	9.280	9.280	7,293,300
2025-07-03	9.480	9.500	9.410	9.440	9.440	6,536,996
2025-07-02	9.350	9.580	9.340	9.500	9.500	12,747,336
2025-07-01	9.400	9.420	9.250	9.370	9.370	8,131,280
2025-06-30	9.390	9.430	9.350	9.400	9.400	8,481,140
2025-06-27	9.450	9.500	9.370	9.390	9.390	10,878,780
2025-06-26	9.590	9.630	9.380	9.460	9.460	16,797,240
2025-06-25	9.630	9.780	9.520	9.590	9.590	20,522,596
2025-06-24	9.400	9.730	9.020	9.730	9.730	32,725,916
2025-06-23	9.850	10.890	9.540	9.700	9.700	39,107,760
2025-06-20	9.900	10.070	9.820	9.900	9.900	6,970,500
2025-06-19	9.840	10.060	9.770	9.980	9.980	12,805,500
2025-06-18	9.850	9.890	9.700	9.840	9.840	4,283,500
2025-06-17	9.860	9.900	9.740	9.820	9.820	6,199,560
2025-06-16	9.460	9.860	9.460	9.860	9.860	10,252,156
2025-06-13	9.660	9.690	9.410	9.480	9.480	7,546,000
2025-06-12	9.650	9.700	9.510	9.690	9.690	6,754,920
2025-06-11	9.600	9.750	9.550	9.630	9.630	9,291,640
2025-06-10	9.450	9.670	9.370	9.610	9.610	12,490,540
2025-06-09	9.180	9.460	9.160	9.460	9.460	7,965,640
2025-06-06	9.340	9.340	9.100	9.180	9.180	6,697,820
2025-06-05	9.560	9.750	9.260	9.310	9.310	9,944,980
2025-06-04	9.250	9.820	9.200	9.600	9.600	15,974,240
2025-06-03	9.070	9.250	8.990	9.230	9.230	5,845,935
2025-05-30	9.280	9.290	9.030	9.060	9.060	5,544,160
2025-05-29	9.150	9.310	9.050	9.250	9.250	6,735,400
2025-05-28	9.310	9.410	9.140	9.210	9.210	6,948,100
2025-05-27	9.100	9.400	9.100	9.260	9.260	9,196,400
2025-05-26	8.950	9.200	8.870	9.120	9.120	5,890,900
2025-05-23	9.170	9.190	8.960	8.970	8.970	6,253,600
2025-05-22	9.420	9.470	9.150	9.180	9.180	7,387,480
2025-05-21	9.540	9.640	9.340	9.390	9.390	8,001,760
2025-05-20	9.450	9.650	9.370	9.540	9.540	12,369,720
2025-05-19	9.120	9.390	9.100	9.390	9.390	9,822,700
2025-05-16	9.280	9.320	9.070	9.120	9.120	6,566,300
2025-05-15	9.090	9.350	9.060	9.280	9.280	10,679,200
2025-05-14	9.110	9.180	9.020	9.120	9.120	5,563,776
2025-05-13	9.210	9.260	9.120	9.140	9.140	6,322,740
2025-05-12	9.330	9.330	9.130	9.170	9.170	7,120,780
2025-05-09	9.300	9.390	9.150	9.240	9.240	7,290,100
2025-05-08	9.050	9.390	8.930	9.340	9.340	12,852,500
2025-05-07	9.100	9.250	8.950	9.070	9.070	10,270,976
2025-05-06	8.850	9.030	8.790	9.020	9.020	10,117,496
2025-04-30	8.720	8.870	8.650	8.690	8.690	8,331,640
2025-04-29	8.500	8.840	8.500	8.730	8.730	9,095,980
2025-04-28	8.940	9.090	8.540	8.620	8.620	14,265,920
2025-04-25	9.320	9.490	9.100	9.150	9.150	12,169,336
2025-04-24	9.500	9.580	9.010	9.500	9.500	20,329,608

← NewerPage 6 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.