Shandong Haihua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.230	7.250	7.180	7.210	7.105	8,612,841
2023-07-31	7.250	7.300	7.210	7.230	7.125	12,907,052
2023-07-28	7.140	7.230	7.100	7.200	7.096	17,903,474
2023-07-27	7.250	7.440	7.180	7.200	7.096	29,405,417
2023-07-26	7.290	7.430	7.230	7.290	7.184	38,067,373
2023-07-25	7.030	7.120	7.030	7.090	6.987	7,421,653
2023-07-24	7.080	7.090	6.970	7.000	6.898	7,311,400
2023-07-21	7.100	7.160	7.050	7.080	6.977	9,682,837
2023-07-20	7.190	7.240	7.090	7.100	6.997	18,257,312
2023-07-19	7.020	7.080	7.000	7.070	6.967	5,715,976
2023-07-18	7.000	7.060	6.960	7.020	6.918	5,860,343
2023-07-17	7.000	7.040	6.950	7.000	6.898	4,988,563
2023-07-14	7.010	7.060	6.980	7.040	6.938	6,641,860
2023-07-13	6.960	7.050	6.950	7.030	6.928	10,040,663
2023-07-12	6.970	7.010	6.920	6.930	6.829	7,838,600
2023-07-11	6.920	6.990	6.870	6.980	6.879	9,781,721
2023-07-10	6.880	6.900	6.850	6.890	6.790	5,059,474
2023-07-07	6.810	6.890	6.790	6.850	6.751	4,554,084
2023-07-06	6.830	6.850	6.790	6.830	6.731	5,239,501
2023-07-05	6.850	6.880	6.820	6.830	6.731	4,675,191
2023-07-04	6.930	6.950	6.840	6.870	6.770	8,427,924
2023-07-03	6.820	6.900	6.810	6.890	6.790	8,526,910
2023-06-30	6.730	6.820	6.710	6.810	6.711	7,114,687
2023-06-29	6.670	6.730	6.630	6.720	6.623	5,349,332
2023-06-28	6.700	6.730	6.610	6.660	6.563	4,825,944
2023-06-27	6.510	6.720	6.510	6.720	6.623	8,409,124
2023-06-26	6.590	6.640	6.500	6.520	6.425	6,443,856
2023-06-21	6.690	6.710	6.590	6.600	6.504	5,206,300
2023-06-20	6.740	6.740	6.670	6.690	6.593	4,066,604
2023-06-19	6.810	6.820	6.730	6.750	6.652	6,154,320
2023-06-16	6.780	6.840	6.780	6.810	6.711	6,201,036
2023-06-15	6.740	6.780	6.700	6.780	6.682	5,424,402
2023-06-14	6.670	6.810	6.630	6.750	6.652	8,965,891
2023-06-13	6.650	6.680	6.620	6.660	6.563	4,806,933
2023-06-12	6.640	6.690	6.500	6.660	6.563	9,911,103
2023-06-09	6.640	6.700	6.630	6.670	6.573	4,459,859
2023-06-08	6.620	6.680	6.600	6.650	6.554	4,874,756
2023-06-07	6.670	6.710	6.610	6.620	6.524	4,186,300
2023-06-06	6.770	6.810	6.650	6.650	6.554	6,450,100
2023-06-05	6.770	6.860	6.760	6.800	6.701	6,836,622
2023-06-02	6.650	6.820	6.640	6.800	6.701	9,046,345
2023-06-01	6.600	6.720	6.520	6.660	6.563	8,431,268
2023-05-31	6.660	6.680	6.560	6.570	6.475	7,727,640
2023-05-30	6.770	6.790	6.610	6.680	6.583	9,812,700
2023-05-29	6.810	6.850	6.750	6.760	6.662	4,941,302
2023-05-26	6.880	6.890	6.730	6.780	6.682	7,778,836
2023-05-25	6.960	6.970	6.870	6.900	6.800	7,132,777
2023-05-24	6.950	7.010	6.890	6.960	6.859	3,593,800
2023-05-23	6.960	7.030	6.950	6.960	6.859	5,220,300
2023-05-22	6.990	7.010	6.860	6.990	6.889	9,439,162
2023-05-19	7.030	7.040	6.970	7.010	6.908	7,716,861
2023-05-18	7.130	7.130	7.050	7.070	6.967	4,849,449
2023-05-17	7.080	7.130	7.040	7.090	6.987	4,338,549
2023-05-16	7.160	7.160	7.070	7.090	6.987	4,961,072
2023-05-15	7.060	7.150	7.020	7.150	7.046	6,129,294
2023-05-12	7.180	7.180	7.050	7.070	6.967	7,201,380
2023-05-11	7.280	7.280	7.210	7.250	7.046	5,286,719
2023-05-10	7.190	7.280	7.180	7.260	7.056	8,109,310
2023-05-09	7.280	7.300	7.190	7.200	6.998	14,499,515
2023-05-08	7.210	7.320	7.190	7.300	7.095	9,110,114

← NewerPage 14 of 21 · 1,219 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.