Shandong Haihua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.450	6.500	6.410	6.450	6.356	5,821,945
2023-10-31	6.390	6.500	6.390	6.500	6.406	11,425,036
2023-10-30	6.310	6.450	6.300	6.430	6.337	9,885,209
2023-10-27	6.200	6.360	6.180	6.310	6.218	15,246,644
2023-10-26	6.070	6.090	5.990	6.080	5.992	4,309,531
2023-10-25	6.040	6.160	6.040	6.090	6.002	4,901,367
2023-10-24	5.920	6.050	5.920	6.030	5.943	6,128,055
2023-10-23	6.110	6.110	5.900	5.910	5.824	6,165,900
2023-10-20	6.110	6.190	6.100	6.110	6.021	4,347,598
2023-10-19	6.170	6.210	6.120	6.120	6.031	5,555,478
2023-10-18	6.410	6.420	6.170	6.170	6.080	9,494,098
2023-10-17	6.500	6.510	6.430	6.440	6.347	5,297,878
2023-10-16	6.540	6.550	6.480	6.500	6.406	4,391,200
2023-10-13	6.530	6.550	6.510	6.530	6.435	4,864,400
2023-10-12	6.530	6.570	6.520	6.560	6.465	4,551,801
2023-10-11	6.570	6.580	6.490	6.520	6.425	6,204,100
2023-10-10	6.610	6.760	6.540	6.590	6.494	9,510,985
2023-10-09	6.610	6.610	6.540	6.570	6.475	6,186,495
2023-09-28	6.560	6.580	6.540	6.560	6.465	5,195,900
2023-09-27	6.510	6.570	6.510	6.550	6.455	4,051,900
2023-09-26	6.620	6.630	6.510	6.520	6.425	8,443,785
2023-09-25	6.660	6.670	6.610	6.620	6.524	5,946,970
2023-09-22	6.650	6.690	6.600	6.690	6.593	10,665,700
2023-09-21	6.760	6.800	6.660	6.660	6.563	6,452,237
2023-09-20	6.850	6.860	6.770	6.790	6.692	5,681,180
2023-09-19	6.810	6.910	6.780	6.820	6.721	8,806,597
2023-09-18	6.730	6.820	6.660	6.810	6.711	7,460,680
2023-09-15	6.770	6.800	6.720	6.740	6.642	5,389,000
2023-09-14	6.710	6.760	6.700	6.750	6.652	4,465,801
2023-09-13	6.750	6.800	6.700	6.730	6.632	5,619,500
2023-09-12	6.740	6.810	6.720	6.780	6.682	7,546,105
2023-09-11	6.680	6.770	6.670	6.740	6.642	6,764,648
2023-09-08	6.690	6.730	6.650	6.670	6.573	6,402,894
2023-09-07	6.780	6.850	6.680	6.700	6.603	10,568,657
2023-09-06	6.870	6.880	6.790	6.840	6.741	9,514,129
2023-09-05	6.990	6.990	6.850	6.870	6.770	16,103,400
2023-09-04	6.900	7.070	6.860	7.030	6.928	23,950,454
2023-09-01	6.720	7.080	6.700	6.950	6.849	39,475,763
2023-08-31	6.650	6.680	6.600	6.610	6.514	7,010,900
2023-08-30	6.680	6.720	6.610	6.650	6.554	12,711,703
2023-08-29	6.750	6.750	6.580	6.700	6.603	25,389,927
2023-08-28	6.970	7.030	6.800	6.840	6.741	25,132,637
2023-08-25	6.830	7.030	6.780	6.780	6.682	25,162,422
2023-08-24	6.780	6.830	6.560	6.830	6.731	18,470,826
2023-08-23	6.690	6.840	6.630	6.720	6.623	18,800,361
2023-08-22	6.990	6.990	6.620	6.730	6.632	22,004,958
2023-08-21	6.890	7.080	6.830	6.980	6.879	20,079,301
2023-08-18	6.920	6.930	6.790	6.800	6.701	6,637,300
2023-08-17	6.820	6.940	6.760	6.930	6.829	7,153,700
2023-08-16	6.850	6.890	6.800	6.830	6.731	3,922,728
2023-08-15	6.870	6.900	6.780	6.860	6.760	5,677,665
2023-08-14	6.860	6.880	6.780	6.870	6.770	6,024,696
2023-08-11	7.010	7.030	6.880	6.880	6.780	5,897,770
2023-08-10	7.000	7.050	6.980	7.010	6.908	4,486,300
2023-08-09	6.980	7.010	6.960	6.990	6.889	3,892,374
2023-08-08	6.960	7.050	6.920	7.010	6.908	6,696,894
2023-08-07	7.110	7.110	6.950	6.960	6.859	11,363,900
2023-08-04	7.160	7.190	7.110	7.110	7.007	6,258,994
2023-08-03	7.150	7.180	7.110	7.140	7.036	5,750,300
2023-08-02	7.220	7.240	7.150	7.170	7.066	7,337,650

← NewerPage 13 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.