Shandong Huifa Foodstuff Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.950 | 9.200 | 8.900 | 9.040 | 9.040 | 9,837,560 |
| 2024-10-24 | 8.820 | 8.930 | 8.700 | 8.870 | 8.870 | 6,904,960 |
| 2024-10-23 | 9.060 | 9.060 | 8.800 | 8.870 | 8.870 | 11,389,955 |
| 2024-10-22 | 8.680 | 9.270 | 8.610 | 9.080 | 9.080 | 15,559,651 |
| 2024-10-21 | 8.690 | 8.770 | 8.610 | 8.700 | 8.700 | 8,721,376 |
| 2024-10-18 | 8.710 | 8.740 | 8.570 | 8.670 | 8.670 | 8,483,308 |
| 2024-10-17 | 8.660 | 8.830 | 8.570 | 8.590 | 8.590 | 6,866,620 |
| 2024-10-16 | 8.500 | 8.700 | 8.410 | 8.590 | 8.590 | 6,145,780 |
| 2024-10-15 | 8.660 | 8.840 | 8.550 | 8.570 | 8.570 | 6,192,912 |
| 2024-10-14 | 8.630 | 8.780 | 8.480 | 8.730 | 8.730 | 7,701,660 |
| 2024-10-11 | 8.950 | 9.100 | 8.480 | 8.550 | 8.550 | 9,065,900 |
| 2024-10-10 | 8.900 | 9.270 | 8.300 | 9.050 | 9.050 | 14,402,580 |
| 2024-10-09 | 9.540 | 9.540 | 8.870 | 8.870 | 8.870 | 12,652,980 |
| 2024-10-08 | 10.760 | 10.760 | 9.340 | 9.850 | 9.850 | 26,565,492 |
| 2024-09-30 | 9.250 | 9.890 | 9.000 | 9.790 | 9.790 | 28,170,472 |
| 2024-09-27 | 9.100 | 9.240 | 8.690 | 9.100 | 9.100 | 19,452,240 |
| 2024-09-26 | 8.390 | 9.140 | 8.350 | 8.910 | 8.910 | 23,846,040 |
| 2024-09-25 | 8.650 | 8.810 | 8.400 | 8.480 | 8.480 | 23,208,292 |
| 2024-09-24 | 8.620 | 9.150 | 8.310 | 8.750 | 8.750 | 27,858,432 |
| 2024-09-23 | 8.190 | 8.360 | 8.190 | 8.320 | 8.320 | 17,536,349 |
| 2024-09-20 | 8.110 | 8.580 | 8.030 | 8.190 | 8.190 | 28,391,389 |
| 2024-09-19 | 7.280 | 8.000 | 7.280 | 8.000 | 8.000 | 9,942,631 |
| 2024-09-18 | 7.280 | 7.370 | 7.050 | 7.270 | 7.270 | 5,843,200 |
| 2024-09-13 | 7.460 | 7.470 | 7.250 | 7.280 | 7.280 | 6,224,320 |
| 2024-09-12 | 7.770 | 7.790 | 7.450 | 7.490 | 7.490 | 8,833,412 |
| 2024-09-11 | 7.850 | 7.950 | 7.520 | 7.580 | 7.580 | 13,239,800 |
| 2024-09-10 | 7.880 | 8.230 | 7.670 | 7.700 | 7.700 | 23,812,460 |
| 2024-09-09 | 7.140 | 7.850 | 7.040 | 7.850 | 7.850 | 13,458,620 |
| 2024-09-06 | 7.300 | 7.320 | 7.130 | 7.140 | 7.140 | 2,269,440 |
| 2024-09-05 | 7.180 | 7.340 | 7.180 | 7.280 | 7.280 | 2,760,540 |
| 2024-09-04 | 7.190 | 7.280 | 7.150 | 7.170 | 7.170 | 2,353,800 |
| 2024-09-03 | 7.130 | 7.290 | 7.130 | 7.200 | 7.200 | 2,401,900 |
| 2024-09-02 | 7.220 | 7.320 | 7.160 | 7.170 | 7.170 | 3,808,800 |
| 2024-08-30 | 7.010 | 7.350 | 7.010 | 7.240 | 7.240 | 4,925,100 |
| 2024-08-29 | 6.910 | 7.060 | 6.870 | 7.010 | 7.010 | 2,158,400 |
| 2024-08-28 | 6.890 | 7.080 | 6.820 | 6.980 | 6.980 | 2,861,336 |
| 2024-08-27 | 7.010 | 7.070 | 6.910 | 6.940 | 6.940 | 3,385,436 |
| 2024-08-26 | 6.790 | 7.010 | 6.790 | 6.960 | 6.960 | 3,079,776 |
| 2024-08-23 | 6.880 | 6.920 | 6.720 | 6.800 | 6.800 | 2,755,600 |
| 2024-08-22 | 7.020 | 7.090 | 6.800 | 6.860 | 6.860 | 3,118,940 |
| 2024-08-21 | 7.050 | 7.070 | 6.990 | 7.020 | 7.020 | 2,034,780 |
| 2024-08-20 | 7.210 | 7.220 | 7.000 | 7.040 | 7.040 | 3,807,400 |
| 2024-08-19 | 7.240 | 7.280 | 7.120 | 7.200 | 7.200 | 2,966,000 |
| 2024-08-16 | 7.480 | 7.490 | 7.200 | 7.240 | 7.240 | 4,571,900 |
| 2024-08-15 | 7.380 | 7.530 | 7.310 | 7.450 | 7.450 | 3,830,000 |
| 2024-08-14 | 7.430 | 7.520 | 7.360 | 7.360 | 7.360 | 2,843,200 |
| 2024-08-13 | 7.470 | 7.520 | 7.330 | 7.460 | 7.460 | 3,747,900 |
| 2024-08-12 | 7.640 | 7.690 | 7.460 | 7.500 | 7.500 | 4,968,780 |
| 2024-08-09 | 7.880 | 7.940 | 7.660 | 7.670 | 7.670 | 9,287,900 |
| 2024-08-08 | 7.540 | 8.300 | 7.450 | 7.970 | 7.970 | 14,144,211 |
| 2024-08-07 | 7.890 | 7.920 | 7.590 | 7.640 | 7.640 | 10,990,700 |
| 2024-08-06 | 7.630 | 8.060 | 7.580 | 8.030 | 8.030 | 10,914,951 |
| 2024-08-05 | 7.950 | 8.120 | 7.570 | 7.580 | 7.580 | 8,325,300 |
| 2024-08-02 | 7.640 | 7.830 | 7.590 | 7.760 | 7.760 | 5,517,640 |
| 2024-08-01 | 7.640 | 7.780 | 7.590 | 7.660 | 7.660 | 3,803,700 |
| 2024-07-31 | 7.440 | 7.730 | 7.400 | 7.660 | 7.660 | 5,199,456 |
| 2024-07-30 | 7.330 | 7.440 | 7.290 | 7.400 | 7.400 | 2,777,700 |
| 2024-07-29 | 7.300 | 7.390 | 7.220 | 7.330 | 7.330 | 2,659,500 |
| 2024-07-26 | 7.220 | 7.320 | 7.220 | 7.290 | 7.290 | 2,421,400 |
| 2024-07-25 | 7.190 | 7.300 | 7.110 | 7.210 | 7.210 | 2,900,200 |
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.