Shandong Haihua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.160	6.390	6.110	6.380	6.287	8,619,600
2024-01-24	6.090	6.160	5.890	6.160	6.071	9,569,399
2024-01-23	6.000	6.100	5.840	6.070	5.982	11,742,311
2024-01-22	6.340	6.390	5.970	6.020	5.933	11,287,900
2024-01-19	6.410	6.460	6.330	6.350	6.258	5,223,300
2024-01-18	6.520	6.520	6.180	6.380	6.287	11,674,660
2024-01-17	6.660	6.670	6.520	6.530	6.435	5,380,601
2024-01-16	6.690	6.740	6.590	6.670	6.573	6,872,300
2024-01-15	6.760	6.760	6.660	6.710	6.613	4,272,378
2024-01-12	6.700	6.820	6.670	6.730	6.632	5,068,757
2024-01-11	6.640	6.730	6.600	6.710	6.613	5,270,100
2024-01-10	6.680	6.750	6.600	6.670	6.573	4,869,100
2024-01-09	6.780	6.780	6.650	6.710	6.613	5,075,870
2024-01-08	6.770	6.830	6.700	6.700	6.603	5,861,500
2024-01-05	6.870	6.900	6.790	6.800	6.701	5,964,400
2024-01-04	6.910	6.950	6.830	6.870	6.770	6,249,100
2024-01-03	6.890	6.920	6.830	6.890	6.790	6,417,500
2024-01-02	6.840	6.900	6.810	6.860	6.760	6,068,300
2023-12-29	6.800	6.850	6.770	6.840	6.741	6,161,422
2023-12-28	6.610	6.820	6.600	6.800	6.701	7,558,156
2023-12-27	6.590	6.650	6.540	6.640	6.544	3,794,900
2023-12-26	6.590	6.720	6.560	6.630	6.534	5,398,100
2023-12-25	6.650	6.670	6.570	6.630	6.534	4,564,100
2023-12-22	6.700	6.770	6.640	6.690	6.593	5,763,011
2023-12-21	6.610	6.700	6.560	6.690	6.593	5,894,963
2023-12-20	6.660	6.750	6.630	6.640	6.544	5,141,188
2023-12-19	6.660	6.710	6.630	6.680	6.583	4,685,640
2023-12-18	6.710	6.800	6.600	6.670	6.573	8,920,700
2023-12-15	6.840	6.900	6.780	6.790	6.692	6,198,000
2023-12-14	6.770	6.880	6.760	6.840	6.741	7,986,677
2023-12-13	6.780	6.830	6.760	6.770	6.672	6,685,477
2023-12-12	6.860	6.860	6.760	6.810	6.711	7,920,917
2023-12-11	6.770	6.870	6.710	6.840	6.741	15,454,186
2023-12-08	7.010	7.090	6.830	6.850	6.751	21,904,723
2023-12-07	6.990	7.050	6.850	6.990	6.889	19,577,498
2023-12-06	6.910	6.970	6.820	6.880	6.780	12,501,156
2023-12-05	7.030	7.080	6.910	6.930	6.829	18,286,444
2023-12-04	6.930	7.090	6.890	6.990	6.889	22,319,088
2023-12-01	6.770	6.850	6.760	6.850	6.751	8,438,743
2023-11-30	6.740	6.790	6.700	6.780	6.682	6,841,800
2023-11-29	6.810	6.820	6.740	6.750	6.652	8,005,171
2023-11-28	6.800	6.840	6.740	6.790	6.692	12,490,553
2023-11-27	6.880	6.950	6.780	6.850	6.751	19,145,597
2023-11-24	6.700	6.760	6.680	6.710	6.613	6,362,063
2023-11-23	6.680	6.730	6.670	6.730	6.632	6,755,099
2023-11-22	6.680	6.730	6.650	6.670	6.573	9,608,824
2023-11-21	6.680	6.780	6.660	6.670	6.573	14,658,696
2023-11-20	6.590	6.740	6.550	6.690	6.593	13,584,494
2023-11-17	6.530	6.610	6.490	6.580	6.485	8,737,232
2023-11-16	6.530	6.570	6.490	6.530	6.435	7,900,041
2023-11-15	6.550	6.580	6.510	6.550	6.455	8,689,025
2023-11-14	6.550	6.560	6.480	6.500	6.406	13,326,964
2023-11-13	6.670	6.750	6.550	6.590	6.494	21,002,400
2023-11-10	6.650	6.880	6.540	6.730	6.632	31,992,820
2023-11-09	6.430	6.500	6.430	6.460	6.366	5,449,300
2023-11-08	6.470	6.480	6.400	6.420	6.327	4,708,100
2023-11-07	6.500	6.500	6.410	6.450	6.356	5,436,100
2023-11-06	6.460	6.530	6.430	6.500	6.406	6,420,000
2023-11-03	6.410	6.460	6.380	6.410	6.317	4,212,750
2023-11-02	6.450	6.480	6.380	6.390	6.297	5,195,000

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.