Shandong Haihua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.350	8.350	8.210	8.250	8.018	15,242,883
2023-02-03	8.500	8.550	8.200	8.370	8.135	26,664,415
2023-02-02	8.510	8.620	8.480	8.560	8.319	25,960,846
2023-02-01	8.370	8.520	8.310	8.510	8.271	26,195,040
2023-01-31	8.200	8.300	8.130	8.300	8.067	18,926,681
2023-01-30	8.180	8.460	8.150	8.190	7.960	41,741,892
2023-01-20	7.830	8.060	7.830	8.040	7.814	24,564,531
2023-01-19	7.810	7.860	7.790	7.840	7.620	10,817,682
2023-01-18	7.870	7.880	7.800	7.840	7.620	9,565,145
2023-01-17	7.900	7.910	7.770	7.790	7.571	14,730,464
2023-01-16	7.760	7.970	7.730	7.880	7.659	28,081,070
2023-01-13	7.960	7.960	7.620	7.780	7.561	59,619,841
2023-01-12	8.260	8.290	8.160	8.170	7.940	17,126,229
2023-01-11	8.130	8.290	8.110	8.190	7.960	21,426,847
2023-01-10	8.260	8.260	8.110	8.150	7.921	15,000,860
2023-01-09	8.120	8.300	8.120	8.270	8.038	21,976,920
2023-01-06	8.060	8.190	8.030	8.110	7.882	20,123,009
2023-01-05	8.050	8.070	7.980	8.050	7.824	11,539,227
2023-01-04	8.040	8.160	7.970	8.030	7.804	15,611,420
2023-01-03	7.830	8.100	7.810	8.090	7.863	17,819,493
2022-12-30	7.930	7.960	7.820	7.890	7.668	9,435,597
2022-12-29	7.950	8.000	7.850	7.880	7.659	10,234,893
2022-12-28	8.090	8.120	7.960	8.010	7.785	10,062,632
2022-12-27	7.930	8.120	7.910	8.100	7.872	16,316,243
2022-12-26	7.730	7.940	7.700	7.930	7.707	12,271,609
2022-12-23	7.800	7.830	7.700	7.740	7.523	12,909,551
2022-12-22	8.270	8.300	7.840	7.890	7.668	28,247,755
2022-12-21	8.290	8.400	8.180	8.270	8.038	15,638,295
2022-12-20	8.180	8.430	8.170	8.300	8.067	22,741,785
2022-12-19	8.660	8.770	8.130	8.210	7.979	41,348,305
2022-12-16	8.550	8.880	8.500	8.650	8.407	39,307,604
2022-12-15	8.500	8.740	8.420	8.580	8.339	26,489,593
2022-12-14	8.560	8.590	8.440	8.500	8.261	15,384,474
2022-12-13	8.470	8.640	8.420	8.550	8.310	23,998,144
2022-12-12	8.920	8.950	8.430	8.450	8.213	48,328,034
2022-12-09	8.580	8.950	8.520	8.950	8.698	51,369,041
2022-12-08	8.490	8.620	8.400	8.510	8.271	15,812,061
2022-12-07	8.560	8.600	8.420	8.520	8.281	17,097,666
2022-12-06	8.560	8.620	8.460	8.600	8.358	18,222,762
2022-12-05	8.520	8.650	8.490	8.640	8.397	22,102,819
2022-12-02	8.470	8.550	8.440	8.490	8.251	14,856,100
2022-12-01	8.460	8.600	8.450	8.480	8.242	22,864,609
2022-11-30	8.450	8.520	8.360	8.380	8.145	22,220,043
2022-11-29	8.250	8.510	8.250	8.510	8.271	32,155,818
2022-11-28	8.300	8.300	8.080	8.210	7.979	16,021,418
2022-11-25	8.410	8.450	8.280	8.370	8.135	15,552,116
2022-11-24	8.290	8.440	8.230	8.400	8.164	25,859,695
2022-11-23	8.100	8.270	8.050	8.250	8.018	20,607,211
2022-11-22	8.150	8.240	8.020	8.070	7.843	11,594,274
2022-11-21	8.070	8.190	7.910	8.170	7.940	12,547,409
2022-11-18	8.220	8.250	8.100	8.120	7.892	12,854,800
2022-11-17	8.270	8.300	8.130	8.230	7.999	16,032,596
2022-11-16	8.440	8.500	8.280	8.330	8.096	22,859,592
2022-11-15	8.400	8.480	8.320	8.450	8.213	23,976,890
2022-11-14	8.330	8.580	8.290	8.450	8.213	48,430,410
2022-11-11	8.220	8.290	8.120	8.290	8.057	31,581,718
2022-11-10	8.130	8.140	8.010	8.050	7.824	15,055,333
2022-11-09	8.200	8.240	8.130	8.150	7.921	12,736,710
2022-11-08	8.180	8.210	8.090	8.200	7.970	17,409,665
2022-11-07	8.060	8.220	8.020	8.150	7.921	21,015,646

← NewerPage 16 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.