Shandong Haihua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.010	8.170	7.960	8.120	7.892	16,251,420
2022-08-03	7.970	8.170	7.930	7.960	7.736	21,595,631
2022-08-02	8.320	8.320	7.800	7.970	7.746	34,332,530
2022-08-01	8.500	8.610	8.360	8.430	8.193	27,059,920
2022-07-29	8.750	8.850	8.420	8.610	8.368	33,681,879
2022-07-28	8.600	8.720	8.560	8.660	8.417	17,615,417
2022-07-27	8.670	8.670	8.550	8.560	8.319	17,772,733
2022-07-26	8.750	8.750	8.640	8.700	8.456	18,342,723
2022-07-25	8.610	8.750	8.520	8.740	8.494	28,061,704
2022-07-22	8.590	8.710	8.510	8.620	8.378	26,719,203
2022-07-21	8.810	8.810	8.610	8.610	8.368	35,686,545
2022-07-20	9.040	9.040	8.750	8.860	8.611	54,095,281
2022-07-19	9.050	9.260	8.900	9.020	8.767	48,474,487
2022-07-18	8.850	9.040	8.730	9.040	8.786	45,056,255
2022-07-15	8.920	9.140	8.700	8.730	8.485	39,455,891
2022-07-14	9.150	9.200	8.900	8.950	8.698	34,340,145
2022-07-13	9.130	9.290	8.880	9.250	8.990	32,820,263
2022-07-12	9.200	9.330	9.120	9.120	8.864	21,237,429
2022-07-11	9.580	9.580	9.080	9.180	8.922	42,150,337
2022-07-08	10.220	10.310	9.730	9.730	9.457	45,641,314
2022-07-07	10.360	10.460	10.000	10.310	10.020	53,676,922
2022-07-06	10.800	11.050	10.150	10.310	10.020	111,968,828
2022-07-05	9.780	10.730	9.660	10.730	10.428	66,787,657
2022-07-04	9.710	9.890	9.590	9.750	9.476	31,480,486
2022-07-01	10.020	10.200	9.850	9.960	9.680	31,420,117
2022-06-30	9.730	10.270	9.610	10.160	9.874	46,628,100
2022-06-29	9.590	10.050	9.480	9.810	9.534	48,969,069
2022-06-28	9.510	9.770	9.450	9.640	9.369	38,200,894
2022-06-27	8.960	9.720	8.920	9.560	9.291	57,823,201
2022-06-24	8.750	9.100	8.750	8.960	8.708	31,694,431
2022-06-23	8.620	8.920	8.350	8.870	8.621	43,688,773
2022-06-22	8.760	9.030	8.610	8.610	8.368	30,758,804
2022-06-21	8.910	8.980	8.680	8.770	8.524	26,847,100
2022-06-20	9.230	9.350	8.980	9.030	8.776	33,687,559
2022-06-17	8.990	9.290	8.950	9.240	8.980	34,730,107
2022-06-16	9.150	9.290	8.940	9.090	8.835	56,732,546
2022-06-15	9.530	9.760	9.220	9.240	8.980	75,355,402
2022-06-14	9.800	10.050	9.110	9.260	9.000	107,137,215
2022-06-13	10.090	10.430	9.910	10.120	9.836	50,346,412
2022-06-10	9.810	10.320	9.620	10.200	9.913	44,521,309
2022-06-09	10.160	10.490	10.010	10.150	9.816	43,261,365
2022-06-08	10.100	10.470	9.890	10.220	9.884	57,103,062
2022-06-07	9.820	10.300	9.760	10.130	9.797	58,316,501
2022-06-06	9.480	10.050	9.440	9.820	9.497	57,523,300
2022-06-02	9.500	9.740	9.250	9.540	9.226	46,491,301
2022-06-01	9.650	10.000	9.390	9.560	9.246	62,881,062
2022-05-31	9.720	10.280	9.600	9.740	9.420	97,411,564
2022-05-30	9.930	10.070	9.420	9.730	9.410	86,951,866
2022-05-27	9.210	10.040	9.130	9.850	9.526	119,580,659
2022-05-26	8.480	9.260	8.390	9.130	8.830	77,605,895
2022-05-25	8.130	8.720	7.970	8.530	8.249	66,578,664
2022-05-24	8.290	8.580	7.910	7.940	7.679	55,639,465
2022-05-23	8.350	8.450	8.220	8.310	8.037	40,918,901
2022-05-20	8.400	8.740	8.200	8.350	8.075	70,701,503
2022-05-19	7.550	8.260	7.400	8.140	7.872	70,221,500
2022-05-18	7.960	8.000	7.700	7.720	7.466	44,656,000
2022-05-17	7.790	8.050	7.640	7.970	7.708	65,692,331
2022-05-16	7.600	8.110	7.580	7.820	7.563	88,281,679
2022-05-13	7.290	7.600	7.260	7.370	7.128	36,496,400
2022-05-12	7.530	7.550	7.100	7.250	7.012	35,657,800

← NewerPage 18 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.