Shandong Haihua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.050	4.130	3.960	4.110	4.110	11,687,900
2026-10-22	4.150	4.180	4.080	4.080	4.080	6,325,600
2026-10-21	4.270	4.270	4.150	4.170	4.170	8,120,800
2026-10-20	4.250	4.300	4.190	4.260	4.260	8,346,700
2026-10-19	4.200	4.270	4.140	4.250	4.250	8,600,902
2026-10-16	4.170	4.270	4.140	4.200	4.200	11,102,100
2026-10-15	4.220	4.220	4.090	4.120	4.120	12,223,600
2026-10-14	4.320	4.350	4.230	4.240	4.240	8,599,700
2026-10-13	4.270	4.350	4.210	4.310	4.310	9,599,002
2026-10-12	4.410	4.450	4.290	4.290	4.290	12,515,500
2026-10-09	4.390	4.430	4.310	4.420	4.420	11,900,445
2026-10-08	4.280	4.390	4.280	4.390	4.390	11,958,895
2026-09-30	4.250	4.310	4.240	4.280	4.280	6,828,298
2026-09-29	4.200	4.260	4.180	4.230	4.230	6,085,098
2026-09-28	4.220	4.230	4.160	4.190	4.190	6,035,365
2026-09-24	4.200	4.250	4.180	4.220	4.220	6,366,062
2026-09-23	4.260	4.280	4.200	4.210	4.210	8,987,803
2026-09-22	4.360	4.370	4.260	4.280	4.280	9,734,900
2026-09-21	4.260	4.370	4.250	4.360	4.360	8,114,062
2026-09-18	4.270	4.310	4.240	4.260	4.260	7,328,862
2026-09-17	4.300	4.320	4.210	4.270	4.270	9,258,200
2026-09-16	4.290	4.360	4.240	4.330	4.330	7,253,423
2026-09-15	4.410	4.420	4.280	4.290	4.290	10,545,500
2026-09-14	4.450	4.480	4.320	4.430	4.430	10,670,003
2026-09-11	4.560	4.560	4.380	4.440	4.440	14,277,454
2026-09-10	4.660	4.700	4.550	4.560	4.560	14,480,000
2026-09-09	4.650	4.730	4.620	4.660	4.660	20,607,916
2026-09-08	4.550	4.690	4.500	4.680	4.680	31,684,812
2026-09-07	4.450	4.770	4.400	4.600	4.600	34,829,203
2026-09-04	4.410	4.480	4.390	4.430	4.430	8,536,799
2026-09-03	4.470	4.500	4.400	4.410	4.410	10,911,701
2026-09-02	4.560	4.570	4.430	4.450	4.450	13,079,620
2026-09-01	4.500	4.600	4.490	4.560	4.560	11,595,400
2026-08-31	4.510	4.540	4.450	4.510	4.510	11,094,698
2026-08-28	4.420	4.590	4.380	4.550	4.550	15,935,919
2026-08-27	4.410	4.450	4.370	4.430	4.430	7,252,300
2026-08-26	4.400	4.460	4.370	4.450	4.450	11,382,830
2026-08-25	4.250	4.410	4.250	4.390	4.390	16,005,700
2026-08-24	4.310	4.360	4.230	4.300	4.300	10,293,100
2026-08-21	4.330	4.350	4.260	4.330	4.330	7,951,100
2026-08-20	4.330	4.380	4.290	4.350	4.350	9,800,162
2026-08-19	4.370	4.370	4.270	4.290	4.290	8,745,603
2026-08-18	4.390	4.400	4.340	4.360	4.360	9,913,600
2026-08-17	4.260	4.400	4.250	4.360	4.360	13,602,463
2026-08-14	4.300	4.320	4.220	4.260	4.260	10,928,564
2026-08-13	4.400	4.410	4.300	4.300	4.300	11,867,094
2026-08-12	4.400	4.430	4.350	4.400	4.400	12,643,720
2026-08-11	4.370	4.480	4.290	4.410	4.410	17,647,340
2026-08-10	4.260	4.370	4.260	4.350	4.350	12,258,900
2026-08-07	4.310	4.320	4.210	4.260	4.260	11,013,361
2026-08-06	4.290	4.340	4.230	4.310	4.310	12,263,904
2026-08-05	4.360	4.360	4.240	4.290	4.290	14,528,900
2026-08-04	4.400	4.490	4.320	4.360	4.360	23,276,924
2026-08-03	4.230	4.360	4.230	4.360	4.360	17,703,305
2026-07-31	4.220	4.240	4.150	4.220	4.220	14,152,999
2026-07-30	4.200	4.280	4.160	4.210	4.210	12,772,005
2026-07-29	4.160	4.250	4.130	4.220	4.220	14,356,104
2026-07-28	4.130	4.170	4.090	4.140	4.140	10,841,100
2026-07-27	4.000	4.160	3.980	4.120	4.120	14,605,400
2026-07-24	4.190	4.250	4.010	4.020	4.020	18,882,500

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-15	0.1000 CNY
2023-05-12	0.1000 CNY
2022-06-10	0.0500 CNY
2021-09-03	0.1100 CNY
2020-05-21	0.0900 CNY
2019-05-22	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.