Shandong Haihua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.720	8.050	7.710	8.040	7.814	31,423,714
2022-11-03	7.680	7.760	7.660	7.720	7.503	13,613,681
2022-11-02	7.690	7.820	7.660	7.760	7.542	18,907,980
2022-11-01	7.550	7.730	7.520	7.730	7.513	18,938,646
2022-10-31	7.710	7.800	7.500	7.520	7.309	19,878,400
2022-10-28	8.050	8.090	7.710	7.740	7.523	22,198,901
2022-10-27	8.180	8.290	8.130	8.140	7.911	19,803,514
2022-10-26	8.030	8.250	7.970	8.180	7.950	26,239,281
2022-10-25	8.010	8.140	7.800	8.140	7.911	19,958,623
2022-10-24	8.080	8.280	8.020	8.040	7.814	20,158,052
2022-10-21	8.150	8.200	8.000	8.010	7.785	15,948,132
2022-10-20	8.200	8.280	7.930	8.150	7.921	22,972,503
2022-10-19	8.180	8.430	8.160	8.250	8.018	28,769,287
2022-10-18	8.320	8.340	8.150	8.190	7.960	19,068,450
2022-10-17	8.180	8.330	8.070	8.290	8.057	26,195,337
2022-10-14	8.200	8.350	8.130	8.260	8.028	30,014,717
2022-10-13	8.110	8.210	8.080	8.120	7.892	21,160,193
2022-10-12	8.130	8.280	7.940	8.260	8.028	35,850,748
2022-10-11	7.830	8.220	7.720	8.160	7.931	43,121,204
2022-10-10	7.870	7.910	7.570	7.630	7.416	16,430,603
2022-09-30	7.780	8.050	7.740	7.830	7.610	22,693,268
2022-09-29	7.780	7.870	7.680	7.790	7.571	16,994,581
2022-09-28	8.040	8.100	7.680	7.680	7.464	22,169,720
2022-09-27	7.830	8.150	7.700	8.120	7.892	22,549,030
2022-09-26	7.950	8.020	7.780	7.800	7.581	18,975,968
2022-09-23	8.250	8.380	7.970	8.060	7.834	20,234,369
2022-09-22	8.350	8.450	8.270	8.290	8.057	17,780,100
2022-09-21	8.130	8.290	8.020	8.280	8.047	16,239,409
2022-09-20	8.190	8.320	8.160	8.200	7.970	19,270,605
2022-09-19	8.030	8.170	7.960	8.100	7.872	18,598,011
2022-09-16	8.430	8.450	8.020	8.030	7.804	27,377,503
2022-09-15	8.830	8.920	8.370	8.470	8.232	29,710,916
2022-09-14	9.000	9.080	8.730	8.830	8.582	33,836,039
2022-09-13	9.340	9.390	9.120	9.190	8.932	20,157,201
2022-09-09	9.220	9.500	9.220	9.270	9.010	31,970,065
2022-09-08	9.510	9.530	9.180	9.220	8.961	29,660,903
2022-09-07	9.530	9.670	9.450	9.510	9.243	33,502,700
2022-09-06	9.350	9.680	9.270	9.630	9.359	46,880,909
2022-09-05	9.040	9.400	9.020	9.330	9.068	35,582,733
2022-09-02	8.980	9.190	8.700	9.030	8.776	34,916,846
2022-09-01	8.890	9.340	8.890	9.050	8.796	44,679,671
2022-08-31	9.420	9.500	8.900	8.990	8.737	48,952,313
2022-08-30	10.050	10.050	9.390	9.540	9.272	71,260,265
2022-08-29	9.770	10.380	9.590	10.090	9.806	101,189,131
2022-08-26	9.430	10.150	9.350	9.980	9.700	91,844,135
2022-08-25	9.510	9.670	9.230	9.400	9.136	64,450,194
2022-08-24	9.580	9.800	9.350	9.490	9.223	85,495,753
2022-08-23	9.280	9.600	9.100	9.580	9.311	90,844,724
2022-08-22	9.090	9.450	8.860	9.290	9.029	86,509,323
2022-08-19	8.770	8.860	8.730	8.740	8.494	18,312,200
2022-08-18	8.940	8.940	8.720	8.770	8.524	24,798,693
2022-08-17	9.120	9.150	8.880	8.940	8.689	28,395,500
2022-08-16	9.160	9.220	8.990	9.050	8.796	32,836,994
2022-08-15	9.150	9.300	9.110	9.170	8.912	27,087,189
2022-08-12	9.150	9.260	9.010	9.180	8.922	39,766,813
2022-08-11	8.990	9.270	8.990	9.150	8.893	54,673,611
2022-08-10	8.830	9.090	8.740	8.940	8.689	48,300,508
2022-08-09	8.510	8.930	8.420	8.880	8.630	61,331,008
2022-08-08	8.140	8.400	8.120	8.350	8.115	20,984,400
2022-08-05	8.090	8.180	8.000	8.180	7.950	16,475,614

← NewerPage 17 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.