Shandong Huifa Foodstuff Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.050	10.190	9.550	9.580	9.580	26,475,300
2025-04-22	10.040	10.430	9.710	10.380	10.380	34,384,100
2025-04-21	9.900	10.180	9.550	9.920	9.920	27,018,492
2025-04-18	10.790	11.100	9.980	10.070	10.070	48,268,440
2025-04-17	9.510	10.450	9.290	10.450	10.450	21,137,152
2025-04-16	9.450	9.630	9.030	9.500	9.500	19,425,580
2025-04-15	9.860	9.980	9.420	9.450	9.450	27,965,360
2025-04-14	9.070	9.420	9.040	9.300	9.300	13,749,976
2025-04-11	9.250	9.630	9.030	9.040	9.040	19,028,556
2025-04-10	8.850	9.500	8.720	9.340	9.340	18,752,100
2025-04-09	8.550	8.960	7.940	8.860	8.860	15,422,000
2025-04-08	8.000	8.790	8.000	8.660	8.660	14,830,920
2025-04-07	8.750	8.810	8.200	8.200	8.200	8,522,380
2025-04-03	8.890	9.250	8.890	9.110	9.110	7,033,240
2025-04-02	9.030	9.140	8.950	8.990	8.990	4,741,060
2025-04-01	9.030	9.160	8.980	9.030	9.030	4,981,400
2025-03-31	9.240	9.240	8.900	8.990	8.990	5,778,500
2025-03-28	9.430	9.430	9.190	9.200	9.200	6,083,000
2025-03-27	9.500	9.560	9.370	9.410	9.410	4,621,600
2025-03-26	9.390	9.660	9.380	9.500	9.500	5,461,900
2025-03-25	9.540	9.720	9.210	9.500	9.500	9,540,520
2025-03-24	9.920	9.970	9.380	9.550	9.550	8,527,440
2025-03-21	9.970	10.100	9.830	9.870	9.870	5,289,300
2025-03-20	10.090	10.240	10.040	10.050	10.050	5,159,600
2025-03-19	10.300	10.300	10.090	10.130	10.130	5,727,420
2025-03-18	10.330	10.380	10.170	10.300	10.300	8,635,100
2025-03-17	10.660	10.800	10.320	10.330	10.330	15,010,015
2025-03-14	9.870	10.660	9.870	10.510	10.510	24,739,536
2025-03-13	10.050	10.170	9.780	9.880	9.880	9,937,235
2025-03-12	9.920	10.680	9.920	10.150	10.150	19,956,164
2025-03-11	9.660	9.900	9.610	9.900	9.900	9,079,060
2025-03-10	9.650	9.800	9.610	9.750	9.750	8,082,195
2025-03-07	9.680	9.880	9.580	9.650	9.650	11,399,780
2025-03-06	9.520	9.820	9.450	9.740	9.740	16,499,263
2025-03-05	9.880	9.990	9.330	9.610	9.610	26,683,028
2025-03-04	10.310	10.350	10.120	10.330	10.330	12,639,900
2025-03-03	10.480	10.770	10.330	10.410	10.410	16,554,040
2025-02-28	10.850	11.340	10.500	10.550	10.550	28,682,528
2025-02-27	10.500	11.400	10.450	11.040	11.040	34,922,380
2025-02-26	10.320	10.470	10.210	10.450	10.450	7,423,000
2025-02-25	10.320	10.590	10.250	10.320	10.320	7,843,516
2025-02-24	10.350	10.580	10.300	10.410	10.410	8,499,680
2025-02-21	10.630	10.700	10.180	10.370	10.370	11,488,800
2025-02-20	10.520	10.680	10.350	10.630	10.630	8,399,820
2025-02-19	10.200	10.570	10.110	10.440	10.440	9,346,000
2025-02-18	10.900	10.980	10.160	10.200	10.200	14,462,998
2025-02-17	10.810	11.000	10.640	10.900	10.900	12,089,440
2025-02-14	11.030	11.330	10.810	10.820	10.820	13,461,200
2025-02-13	11.180	11.270	10.940	11.050	11.050	10,956,800
2025-02-12	11.140	11.200	10.950	11.180	11.180	10,659,700
2025-02-11	11.220	11.290	10.970	11.140	11.140	11,798,440
2025-02-10	10.730	11.130	10.730	11.110	11.110	14,073,655
2025-02-07	10.620	10.810	10.490	10.720	10.720	11,357,855
2025-02-06	10.150	10.640	10.000	10.620	10.620	13,196,634
2025-02-05	10.120	10.230	10.000	10.140	10.140	8,519,360
2025-01-27	10.440	10.620	10.120	10.120	10.120	9,367,840
2025-01-24	10.650	10.650	10.370	10.400	10.400	11,640,748
2025-01-23	10.800	11.030	10.640	10.660	10.660	14,753,440
2025-01-22	11.100	11.460	10.530	10.660	10.660	17,217,600
2025-01-21	11.100	11.300	10.640	11.290	11.290	21,710,720

← NewerPage 7 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.