Shandong Huifa Foodstuff Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.520 | 9.600 | 9.140 | 9.340 | 9.340 | 5,717,200 |
| 2026-10-16 | 9.860 | 9.940 | 9.510 | 9.620 | 9.620 | 5,254,700 |
| 2026-10-15 | 9.800 | 10.050 | 9.700 | 9.780 | 9.780 | 6,159,600 |
| 2026-10-14 | 10.170 | 10.280 | 9.820 | 9.840 | 9.840 | 7,190,118 |
| 2026-10-13 | 10.000 | 10.380 | 9.810 | 10.300 | 10.300 | 8,110,100 |
| 2026-10-12 | 10.310 | 10.490 | 10.040 | 10.050 | 10.050 | 4,691,400 |
| 2026-10-09 | 10.190 | 10.330 | 9.970 | 10.310 | 10.310 | 6,666,020 |
| 2026-10-08 | 10.300 | 10.310 | 10.080 | 10.190 | 10.190 | 5,179,588 |
| 2026-09-30 | 10.050 | 10.630 | 10.050 | 10.190 | 10.190 | 5,333,558 |
| 2026-09-29 | 10.060 | 10.120 | 9.900 | 10.020 | 10.020 | 4,060,428 |
| 2026-09-28 | 10.010 | 10.130 | 9.870 | 10.080 | 10.080 | 5,452,544 |
| 2026-09-24 | 9.860 | 10.080 | 9.800 | 9.910 | 9.910 | 3,709,740 |
| 2026-09-23 | 9.990 | 10.020 | 9.780 | 9.870 | 9.870 | 3,998,100 |
| 2026-09-22 | 9.990 | 10.130 | 9.780 | 10.010 | 10.010 | 4,446,300 |
| 2026-09-21 | 9.830 | 10.000 | 9.780 | 9.990 | 9.990 | 4,332,700 |
| 2026-09-18 | 9.530 | 9.910 | 9.530 | 9.810 | 9.810 | 5,222,900 |
| 2026-09-17 | 9.500 | 9.710 | 9.280 | 9.650 | 9.650 | 5,364,680 |
| 2026-09-16 | 9.260 | 9.550 | 9.150 | 9.500 | 9.500 | 5,293,240 |
| 2026-09-15 | 9.650 | 9.650 | 9.260 | 9.290 | 9.290 | 6,848,900 |
| 2026-09-14 | 9.600 | 9.800 | 9.450 | 9.630 | 9.630 | 5,983,100 |
| 2026-09-11 | 9.920 | 9.970 | 9.530 | 9.650 | 9.650 | 7,214,400 |
| 2026-09-10 | 10.210 | 10.440 | 10.010 | 10.030 | 10.030 | 7,004,680 |
| 2026-09-09 | 10.460 | 10.500 | 10.250 | 10.360 | 10.360 | 10,176,519 |
| 2026-09-08 | 10.620 | 10.670 | 10.420 | 10.590 | 10.590 | 16,534,220 |
| 2026-09-07 | 10.500 | 11.040 | 10.240 | 10.630 | 10.630 | 24,296,343 |
| 2026-09-04 | 9.600 | 10.490 | 9.600 | 10.040 | 10.040 | 11,089,644 |
| 2026-09-03 | 9.790 | 9.930 | 9.540 | 9.580 | 9.580 | 3,890,400 |
| 2026-09-02 | 9.830 | 9.910 | 9.620 | 9.740 | 9.740 | 4,611,000 |
| 2026-09-01 | 9.640 | 9.980 | 9.600 | 9.920 | 9.920 | 5,521,900 |
| 2026-08-31 | 9.710 | 9.750 | 9.580 | 9.640 | 9.640 | 3,938,800 |
| 2026-08-28 | 9.540 | 9.740 | 9.440 | 9.700 | 9.700 | 5,394,900 |
| 2026-08-27 | 9.370 | 9.610 | 9.370 | 9.500 | 9.500 | 4,369,912 |
| 2026-08-26 | 9.410 | 9.600 | 9.350 | 9.390 | 9.390 | 4,674,360 |
| 2026-08-25 | 9.420 | 9.590 | 9.380 | 9.540 | 9.540 | 5,692,300 |
| 2026-08-24 | 9.650 | 9.670 | 9.380 | 9.500 | 9.500 | 5,188,200 |
| 2026-08-21 | 9.720 | 9.720 | 9.360 | 9.500 | 9.500 | 4,816,600 |
| 2026-08-20 | 9.720 | 9.800 | 9.580 | 9.710 | 9.710 | 3,521,180 |
| 2026-08-19 | 10.090 | 10.090 | 9.690 | 9.710 | 9.710 | 5,367,400 |
| 2026-08-18 | 9.920 | 10.220 | 9.920 | 10.120 | 10.120 | 6,214,000 |
| 2026-08-17 | 9.670 | 9.990 | 9.510 | 9.960 | 9.960 | 5,630,102 |
| 2026-08-14 | 9.800 | 9.900 | 9.570 | 9.660 | 9.660 | 6,474,940 |
| 2026-08-13 | 9.770 | 10.100 | 9.600 | 9.950 | 9.950 | 9,822,600 |
| 2026-08-12 | 9.540 | 9.840 | 9.490 | 9.770 | 9.770 | 6,288,200 |
| 2026-08-11 | 9.430 | 9.720 | 9.330 | 9.550 | 9.550 | 6,239,600 |
| 2026-08-10 | 8.960 | 9.490 | 8.960 | 9.480 | 9.480 | 7,047,880 |
| 2026-08-07 | 9.050 | 9.050 | 8.800 | 8.990 | 8.990 | 4,039,500 |
| 2026-08-06 | 9.000 | 9.170 | 8.890 | 9.050 | 9.050 | 4,226,940 |
| 2026-08-05 | 9.040 | 9.230 | 8.940 | 9.030 | 9.030 | 6,337,260 |
| 2026-08-04 | 8.940 | 9.140 | 8.940 | 9.010 | 9.010 | 7,129,900 |
| 2026-08-03 | 8.960 | 9.000 | 8.650 | 8.940 | 8.940 | 7,311,740 |
| 2026-07-31 | 8.450 | 9.050 | 8.410 | 8.980 | 8.980 | 11,007,000 |
| 2026-07-30 | 8.610 | 9.220 | 8.580 | 8.640 | 8.640 | 14,983,600 |
| 2026-07-29 | 8.320 | 8.630 | 8.320 | 8.540 | 8.540 | 6,832,300 |
| 2026-07-28 | 7.960 | 8.400 | 7.940 | 8.320 | 8.320 | 6,033,560 |
| 2026-07-27 | 7.700 | 8.040 | 7.700 | 8.010 | 8.010 | 5,204,700 |
| 2026-07-24 | 7.890 | 8.000 | 7.700 | 7.750 | 7.750 | 4,204,500 |
| 2026-07-23 | 7.770 | 8.000 | 7.690 | 7.980 | 7.980 | 5,116,900 |
| 2026-07-22 | 7.880 | 8.010 | 7.750 | 7.780 | 7.780 | 5,141,100 |
| 2026-07-21 | 8.090 | 8.090 | 7.700 | 7.940 | 7.940 | 9,170,256 |
| 2026-07-20 | 8.370 | 8.540 | 7.990 | 8.110 | 8.110 | 7,015,700 |
Page 1 of 3 · 121 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.