Shandong Haihua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.900 | 7.030 | 6.800 | 6.810 | 6.711 | 22,066,602 |
| 2024-04-29 | 6.820 | 6.990 | 6.700 | 6.970 | 6.869 | 26,070,119 |
| 2024-04-26 | 6.920 | 6.960 | 6.700 | 6.870 | 6.770 | 33,654,195 |
| 2024-04-25 | 7.010 | 7.160 | 6.870 | 6.990 | 6.889 | 43,170,715 |
| 2024-04-24 | 7.150 | 7.280 | 7.050 | 7.180 | 7.076 | 22,562,401 |
| 2024-04-23 | 7.250 | 7.280 | 7.000 | 7.050 | 6.948 | 33,978,101 |
| 2024-04-22 | 7.560 | 7.620 | 7.300 | 7.350 | 7.243 | 42,645,137 |
| 2024-04-19 | 7.410 | 7.910 | 7.370 | 7.610 | 7.500 | 77,624,344 |
| 2024-04-18 | 7.500 | 7.800 | 7.300 | 7.400 | 7.293 | 58,496,860 |
| 2024-04-17 | 6.900 | 7.110 | 6.900 | 7.090 | 6.987 | 20,469,494 |
| 2024-04-16 | 7.150 | 7.220 | 6.880 | 6.880 | 6.780 | 27,222,598 |
| 2024-04-15 | 7.240 | 7.380 | 7.110 | 7.240 | 7.135 | 24,025,087 |
| 2024-04-12 | 7.180 | 7.410 | 7.130 | 7.310 | 7.204 | 21,800,789 |
| 2024-04-11 | 7.060 | 7.330 | 7.000 | 7.240 | 7.135 | 22,458,604 |
| 2024-04-10 | 7.150 | 7.190 | 7.020 | 7.070 | 6.967 | 16,912,740 |
| 2024-04-09 | 7.090 | 7.220 | 7.070 | 7.150 | 7.046 | 16,176,420 |
| 2024-04-08 | 7.080 | 7.310 | 7.080 | 7.120 | 7.017 | 23,334,666 |
| 2024-04-03 | 7.050 | 7.250 | 7.030 | 7.180 | 7.076 | 27,684,778 |
| 2024-04-02 | 6.840 | 7.120 | 6.830 | 7.070 | 6.967 | 28,514,164 |
| 2024-04-01 | 6.640 | 6.890 | 6.630 | 6.880 | 6.780 | 22,754,662 |
| 2024-03-29 | 6.560 | 6.650 | 6.550 | 6.650 | 6.554 | 9,282,200 |
| 2024-03-28 | 6.500 | 6.660 | 6.500 | 6.600 | 6.504 | 15,467,000 |
| 2024-03-27 | 6.540 | 6.720 | 6.540 | 6.570 | 6.475 | 20,656,362 |
| 2024-03-26 | 6.590 | 6.620 | 6.420 | 6.540 | 6.445 | 20,863,200 |
| 2024-03-25 | 6.670 | 6.830 | 6.530 | 6.540 | 6.445 | 32,163,675 |
| 2024-03-22 | 6.650 | 6.960 | 6.540 | 6.770 | 6.672 | 58,971,424 |
| 2024-03-21 | 6.270 | 6.420 | 6.240 | 6.390 | 6.297 | 14,671,500 |
| 2024-03-20 | 6.190 | 6.280 | 6.180 | 6.280 | 6.189 | 8,588,667 |
| 2024-03-19 | 6.240 | 6.250 | 6.190 | 6.210 | 6.120 | 7,658,221 |
| 2024-03-18 | 6.190 | 6.250 | 6.140 | 6.230 | 6.140 | 9,107,758 |
| 2024-03-15 | 6.080 | 6.180 | 6.050 | 6.180 | 6.090 | 8,091,940 |
| 2024-03-14 | 6.100 | 6.170 | 6.030 | 6.090 | 6.002 | 7,313,946 |
| 2024-03-13 | 6.140 | 6.180 | 6.100 | 6.130 | 6.041 | 5,976,334 |
| 2024-03-12 | 6.160 | 6.190 | 6.070 | 6.130 | 6.041 | 6,935,422 |
| 2024-03-11 | 6.100 | 6.150 | 6.070 | 6.150 | 6.061 | 7,342,617 |
| 2024-03-08 | 6.060 | 6.150 | 6.060 | 6.100 | 6.012 | 5,096,085 |
| 2024-03-07 | 6.080 | 6.190 | 6.060 | 6.090 | 6.002 | 9,722,946 |
| 2024-03-06 | 5.980 | 6.120 | 5.960 | 6.050 | 5.962 | 6,519,800 |
| 2024-03-05 | 6.130 | 6.150 | 5.980 | 6.010 | 5.923 | 8,144,800 |
| 2024-03-04 | 6.190 | 6.190 | 6.050 | 6.080 | 5.992 | 9,731,529 |
| 2024-03-01 | 6.230 | 6.330 | 6.140 | 6.180 | 6.090 | 13,570,821 |
| 2024-02-29 | 5.900 | 6.180 | 5.880 | 6.120 | 6.031 | 12,437,582 |
| 2024-02-28 | 6.120 | 6.250 | 5.930 | 5.930 | 5.844 | 12,484,201 |
| 2024-02-27 | 6.020 | 6.130 | 6.000 | 6.120 | 6.031 | 7,955,343 |
| 2024-02-26 | 6.040 | 6.110 | 6.000 | 6.030 | 5.943 | 9,416,063 |
| 2024-02-23 | 6.000 | 6.040 | 5.940 | 6.040 | 5.952 | 8,329,517 |
| 2024-02-22 | 5.950 | 6.020 | 5.910 | 6.000 | 5.913 | 7,464,618 |
| 2024-02-21 | 5.890 | 6.070 | 5.870 | 5.950 | 5.864 | 10,071,500 |
| 2024-02-20 | 5.870 | 5.950 | 5.810 | 5.930 | 5.844 | 7,932,309 |
| 2024-02-19 | 5.820 | 6.020 | 5.810 | 5.930 | 5.844 | 18,338,897 |
| 2024-02-08 | 5.400 | 5.780 | 5.370 | 5.760 | 5.676 | 19,303,391 |
| 2024-02-07 | 5.330 | 5.500 | 5.210 | 5.370 | 5.292 | 18,621,446 |
| 2024-02-06 | 5.030 | 5.400 | 4.860 | 5.330 | 5.253 | 16,463,184 |
| 2024-02-05 | 5.500 | 5.510 | 5.020 | 5.080 | 5.006 | 14,603,871 |
| 2024-02-02 | 5.870 | 5.910 | 5.310 | 5.550 | 5.469 | 14,957,498 |
| 2024-02-01 | 5.990 | 6.010 | 5.810 | 5.870 | 5.785 | 9,959,074 |
| 2024-01-31 | 6.190 | 6.230 | 5.950 | 5.980 | 5.893 | 7,968,026 |
| 2024-01-30 | 6.340 | 6.400 | 6.180 | 6.190 | 6.100 | 5,628,555 |
| 2024-01-29 | 6.480 | 6.510 | 6.320 | 6.340 | 6.248 | 6,164,340 |
| 2024-01-26 | 6.370 | 6.550 | 6.330 | 6.470 | 6.376 | 7,569,500 |
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.