Shandong Haihua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.480 | 5.500 | 5.430 | 5.460 | 5.460 | 2,908,700 |
| 2024-07-26 | 5.410 | 5.510 | 5.410 | 5.490 | 5.490 | 3,701,500 |
| 2024-07-25 | 5.370 | 5.460 | 5.320 | 5.400 | 5.400 | 4,055,422 |
| 2024-07-24 | 5.390 | 5.420 | 5.310 | 5.360 | 5.360 | 5,098,922 |
| 2024-07-23 | 5.550 | 5.560 | 5.380 | 5.380 | 5.380 | 5,881,400 |
| 2024-07-22 | 5.570 | 5.590 | 5.530 | 5.560 | 5.560 | 4,152,919 |
| 2024-07-19 | 5.630 | 5.640 | 5.560 | 5.590 | 5.590 | 3,874,220 |
| 2024-07-18 | 5.620 | 5.650 | 5.540 | 5.630 | 5.630 | 4,218,162 |
| 2024-07-17 | 5.710 | 5.710 | 5.600 | 5.640 | 5.640 | 4,856,274 |
| 2024-07-16 | 5.750 | 5.750 | 5.680 | 5.700 | 5.700 | 4,049,300 |
| 2024-07-15 | 5.800 | 5.820 | 5.730 | 5.740 | 5.740 | 4,728,600 |
| 2024-07-12 | 5.840 | 5.900 | 5.790 | 5.830 | 5.830 | 4,950,500 |
| 2024-07-11 | 5.710 | 5.870 | 5.710 | 5.840 | 5.840 | 8,054,574 |
| 2024-07-10 | 5.670 | 5.730 | 5.620 | 5.640 | 5.640 | 4,635,036 |
| 2024-07-09 | 5.570 | 5.710 | 5.490 | 5.700 | 5.700 | 8,021,595 |
| 2024-07-08 | 5.800 | 5.810 | 5.570 | 5.590 | 5.590 | 8,556,800 |
| 2024-07-05 | 5.770 | 5.840 | 5.730 | 5.820 | 5.820 | 3,987,101 |
| 2024-07-04 | 5.950 | 5.950 | 5.770 | 5.790 | 5.790 | 6,267,900 |
| 2024-07-03 | 5.930 | 5.990 | 5.900 | 5.920 | 5.920 | 5,968,200 |
| 2024-07-02 | 6.000 | 6.000 | 5.920 | 5.950 | 5.950 | 6,241,100 |
| 2024-07-01 | 5.890 | 6.000 | 5.840 | 6.000 | 6.000 | 8,348,900 |
| 2024-06-28 | 5.800 | 5.900 | 5.770 | 5.830 | 5.830 | 4,155,800 |
| 2024-06-27 | 5.920 | 5.940 | 5.780 | 5.790 | 5.790 | 6,371,201 |
| 2024-06-26 | 5.830 | 5.960 | 5.790 | 5.950 | 5.950 | 5,651,510 |
| 2024-06-25 | 5.790 | 5.900 | 5.730 | 5.830 | 5.830 | 5,648,942 |
| 2024-06-24 | 5.930 | 5.930 | 5.760 | 5.790 | 5.790 | 9,345,499 |
| 2024-06-21 | 5.930 | 6.010 | 5.920 | 5.960 | 5.960 | 5,647,642 |
| 2024-06-20 | 6.060 | 6.080 | 5.920 | 5.940 | 5.940 | 7,728,762 |
| 2024-06-19 | 6.080 | 6.110 | 6.040 | 6.060 | 6.060 | 5,541,700 |
| 2024-06-18 | 6.070 | 6.130 | 6.040 | 6.090 | 6.090 | 6,308,500 |
| 2024-06-17 | 6.070 | 6.120 | 6.050 | 6.060 | 6.060 | 6,137,100 |
| 2024-06-14 | 6.080 | 6.130 | 6.050 | 6.120 | 6.120 | 5,805,462 |
| 2024-06-13 | 6.220 | 6.230 | 6.070 | 6.090 | 6.090 | 9,205,200 |
| 2024-06-12 | 6.130 | 6.260 | 6.120 | 6.240 | 6.240 | 8,652,398 |
| 2024-06-11 | 6.130 | 6.160 | 6.050 | 6.130 | 6.130 | 7,506,898 |
| 2024-06-07 | 6.150 | 6.200 | 6.100 | 6.190 | 6.190 | 8,890,080 |
| 2024-06-06 | 6.180 | 6.250 | 6.030 | 6.070 | 6.070 | 13,659,688 |
| 2024-06-05 | 6.370 | 6.370 | 6.190 | 6.200 | 6.200 | 10,985,902 |
| 2024-06-04 | 6.300 | 6.380 | 6.220 | 6.380 | 6.380 | 11,979,580 |
| 2024-06-03 | 6.490 | 6.500 | 6.280 | 6.340 | 6.340 | 16,047,198 |
| 2024-05-31 | 6.600 | 6.630 | 6.500 | 6.510 | 6.510 | 15,026,341 |
| 2024-05-30 | 6.640 | 6.820 | 6.600 | 6.620 | 6.620 | 18,460,688 |
| 2024-05-29 | 6.610 | 6.680 | 6.530 | 6.640 | 6.640 | 17,009,103 |
| 2024-05-28 | 6.730 | 6.830 | 6.660 | 6.670 | 6.670 | 13,130,301 |
| 2024-05-27 | 6.720 | 6.810 | 6.680 | 6.760 | 6.760 | 15,034,800 |
| 2024-05-24 | 6.680 | 6.780 | 6.630 | 6.680 | 6.680 | 12,618,700 |
| 2024-05-23 | 6.940 | 6.940 | 6.680 | 6.680 | 6.680 | 25,940,721 |
| 2024-05-22 | 7.020 | 7.110 | 6.970 | 7.030 | 7.030 | 17,729,000 |
| 2024-05-21 | 7.220 | 7.250 | 6.960 | 6.990 | 6.990 | 31,469,121 |
| 2024-05-20 | 7.160 | 7.390 | 7.120 | 7.280 | 7.280 | 49,277,418 |
| 2024-05-17 | 6.910 | 7.100 | 6.780 | 7.100 | 7.100 | 33,599,701 |
| 2024-05-16 | 6.800 | 6.920 | 6.730 | 6.760 | 6.760 | 12,709,800 |
| 2024-05-15 | 6.810 | 6.900 | 6.730 | 6.810 | 6.810 | 10,339,522 |
| 2024-05-14 | 6.940 | 7.010 | 6.880 | 6.890 | 6.790 | 14,167,884 |
| 2024-05-13 | 7.050 | 7.050 | 6.910 | 6.960 | 6.859 | 15,730,272 |
| 2024-05-10 | 7.120 | 7.190 | 7.050 | 7.090 | 6.987 | 15,814,179 |
| 2024-05-09 | 7.060 | 7.200 | 7.060 | 7.130 | 7.027 | 18,760,621 |
| 2024-05-08 | 7.140 | 7.250 | 7.060 | 7.080 | 6.977 | 21,458,800 |
| 2024-05-07 | 7.210 | 7.310 | 7.130 | 7.210 | 7.105 | 22,049,630 |
| 2024-05-06 | 6.850 | 7.240 | 6.800 | 7.230 | 7.125 | 35,875,252 |
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.