Shandong Huifa Foodstuff Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	11.020	11.200	10.710	10.910	10.910	16,781,220
2025-01-17	11.140	11.470	10.700	10.960	10.960	19,378,220
2025-01-16	10.870	11.340	10.800	11.170	11.170	21,037,640
2025-01-15	10.690	11.020	10.650	10.810	10.810	15,358,040
2025-01-14	10.210	10.710	10.210	10.710	10.710	14,912,876
2025-01-13	10.040	10.270	9.580	10.150	10.150	12,756,276
2025-01-10	10.670	10.670	10.020	10.040	10.040	13,973,352
2025-01-09	10.500	10.890	10.480	10.670	10.670	17,061,680
2025-01-08	10.270	10.750	10.000	10.680	10.680	20,396,150
2025-01-07	10.290	10.390	9.940	10.330	10.330	17,206,391
2025-01-06	10.300	10.780	10.020	10.180	10.180	22,554,147
2025-01-03	12.320	12.500	11.070	11.070	11.070	30,294,713
2025-01-02	11.580	12.500	11.570	12.300	12.300	34,931,264
2024-12-31	11.620	12.550	11.550	11.680	11.680	26,024,682
2024-12-30	12.090	12.090	11.400	11.550	11.550	22,521,972
2024-12-27	12.200	12.630	12.100	12.240	12.240	30,107,000
2024-12-26	11.790	12.220	11.730	12.200	12.200	25,677,489
2024-12-25	11.850	12.360	11.030	11.990	11.990	35,404,316
2024-12-24	11.980	11.980	11.500	11.920	11.920	21,413,040
2024-12-23	12.740	12.830	11.760	11.830	11.830	29,226,529
2024-12-20	12.650	13.060	12.580	12.640	12.640	37,411,496
2024-12-19	13.010	13.590	12.610	12.900	12.900	53,974,806
2024-12-18	13.610	13.610	13.610	13.610	13.610	7,906,200
2024-12-17	15.120	15.120	15.120	15.120	15.120	3,097,000
2024-12-16	15.880	19.370	15.880	16.800	16.800	73,710,244
2024-12-13	17.610	17.610	16.820	17.610	17.610	42,883,878
2024-12-12	15.190	16.010	15.000	16.010	16.010	18,701,864
2024-12-11	13.320	14.550	13.020	14.550	14.550	40,116,050
2024-12-10	13.230	13.230	13.230	13.230	13.230	3,423,155
2024-12-09	10.920	12.030	10.710	12.030	12.030	28,029,558
2024-12-06	10.700	11.090	10.510	10.940	10.940	20,257,207
2024-12-05	10.660	10.830	10.500	10.740	10.740	18,233,944
2024-12-04	10.830	11.840	10.540	10.940	10.940	28,871,440
2024-12-03	11.480	11.480	10.780	11.080	11.080	30,685,975
2024-12-02	11.580	12.500	11.210	11.710	11.710	45,305,782
2024-11-29	10.630	11.610	10.400	11.610	11.610	43,561,092
2024-11-28	10.050	10.730	10.040	10.550	10.550	23,435,636
2024-11-27	10.270	10.670	10.030	10.440	10.440	26,165,693
2024-11-26	9.430	10.430	9.430	10.030	10.030	20,997,433
2024-11-25	9.150	9.490	9.150	9.480	9.480	6,117,177
2024-11-22	9.680	9.680	9.180	9.190	9.190	7,506,040
2024-11-21	9.490	9.990	9.420	9.690	9.690	9,127,880
2024-11-20	9.210	9.630	9.210	9.540	9.540	7,045,680
2024-11-19	9.070	9.300	9.040	9.300	9.300	7,645,466
2024-11-18	9.770	9.800	9.050	9.140	9.140	8,839,700
2024-11-15	9.950	10.070	9.660	9.680	9.680	7,256,400
2024-11-14	10.090	10.290	9.920	9.960	9.960	8,511,959
2024-11-13	10.410	10.480	9.940	10.190	10.190	12,412,020
2024-11-12	10.600	10.860	10.450	10.500	10.500	15,819,112
2024-11-11	10.440	11.060	10.180	10.750	10.750	25,777,347
2024-11-08	12.470	12.470	10.530	10.780	10.780	45,669,824
2024-11-07	10.500	11.340	10.480	11.340	11.340	16,343,799
2024-11-06	9.810	10.400	9.710	10.310	10.310	24,187,240
2024-11-05	10.150	10.210	9.680	9.930	9.930	24,760,300
2024-11-04	9.320	10.420	9.090	10.020	10.020	29,625,520
2024-11-01	9.060	9.660	8.920	9.470	9.470	24,786,540
2024-10-31	9.000	9.070	8.860	8.930	8.930	7,416,040
2024-10-30	9.070	9.190	8.840	9.020	9.020	8,954,140
2024-10-29	9.260	9.450	9.100	9.100	9.100	11,609,700
2024-10-28	8.980	9.260	8.980	9.260	9.260	10,224,027

← NewerPage 8 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.