Shandong Haihua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.260	7.830	7.230	7.470	7.224	60,558,351
2022-05-10	7.300	7.440	6.930	7.250	7.012	71,764,886
2022-05-09	7.640	7.790	7.550	7.700	7.447	26,989,101
2022-05-06	7.790	7.940	7.470	7.700	7.447	47,881,508
2022-05-05	7.500	8.070	7.410	7.900	7.640	48,632,258
2022-04-29	6.950	7.620	6.930	7.520	7.273	51,942,910
2022-04-28	6.880	7.100	6.680	6.930	6.702	49,270,465
2022-04-27	6.180	6.990	6.040	6.900	6.673	67,825,323
2022-04-26	6.990	7.040	6.440	6.440	6.228	53,359,530
2022-04-25	7.610	7.800	7.160	7.160	6.925	45,975,400
2022-04-22	7.910	8.100	7.640	7.960	7.698	47,162,540
2022-04-21	8.320	8.500	7.800	7.910	7.650	78,923,222
2022-04-20	8.800	8.970	8.460	8.540	8.259	84,171,715
2022-04-19	8.720	9.230	8.530	9.000	8.704	99,248,580
2022-04-18	8.400	9.090	8.210	8.900	8.607	110,996,814
2022-04-15	8.920	9.280	8.460	8.590	8.307	156,343,051
2022-04-14	7.750	8.470	7.610	8.470	8.191	93,252,018
2022-04-13	7.270	7.900	7.180	7.700	7.447	84,666,930
2022-04-12	6.970	7.480	6.920	7.340	7.099	60,466,107
2022-04-11	6.930	7.090	6.810	6.850	6.625	30,722,295
2022-04-08	6.770	6.890	6.600	6.850	6.625	21,279,444
2022-04-07	6.950	7.000	6.740	6.740	6.518	21,841,800
2022-04-06	7.030	7.050	6.920	7.030	6.799	15,576,000
2022-04-01	7.000	7.070	6.950	7.050	6.818	14,722,200
2022-03-31	7.140	7.230	6.980	7.110	6.876	24,786,400
2022-03-30	6.800	7.210	6.790	7.130	6.896	38,992,982
2022-03-29	6.780	6.840	6.590	6.770	6.547	20,164,501
2022-03-28	6.870	6.950	6.640	6.780	6.557	21,844,184
2022-03-25	6.770	7.030	6.730	6.880	6.654	31,590,738
2022-03-24	6.810	6.840	6.670	6.740	6.518	11,809,246
2022-03-23	6.750	6.800	6.680	6.750	6.528	10,139,100
2022-03-22	6.810	6.850	6.720	6.750	6.528	13,405,600
2022-03-21	6.750	6.860	6.700	6.800	6.576	11,938,201
2022-03-18	6.600	6.760	6.560	6.730	6.509	14,465,307
2022-03-17	6.560	6.760	6.560	6.600	6.383	18,678,651
2022-03-16	6.400	6.530	6.130	6.500	6.286	19,385,600
2022-03-15	6.700	6.700	6.270	6.290	6.083	22,406,702
2022-03-14	6.660	6.910	6.650	6.700	6.480	20,320,700
2022-03-11	6.700	6.830	6.600	6.790	6.567	18,014,857
2022-03-10	6.650	6.840	6.590	6.800	6.576	25,095,663
2022-03-09	6.850	6.910	6.180	6.530	6.315	39,051,758
2022-03-08	7.140	7.140	6.810	6.850	6.625	32,627,116
2022-03-07	7.280	7.480	7.190	7.270	7.031	31,620,000
2022-03-04	7.520	7.520	7.190	7.230	6.992	36,881,501
2022-03-03	7.590	7.660	7.510	7.560	7.311	29,582,300
2022-03-02	7.250	7.660	7.210	7.530	7.282	49,736,517
2022-03-01	7.210	7.290	7.170	7.250	7.012	19,238,550
2022-02-28	7.090	7.330	7.040	7.200	6.963	28,825,035
2022-02-25	7.390	7.490	6.990	7.130	6.896	46,424,011
2022-02-24	7.500	7.710	7.210	7.350	7.108	44,282,285
2022-02-23	7.370	7.610	7.300	7.550	7.302	35,681,458
2022-02-22	7.400	7.540	7.270	7.400	7.157	29,195,757
2022-02-21	7.520	7.550	7.360	7.490	7.244	35,296,430
2022-02-18	7.040	7.550	6.940	7.520	7.273	53,711,602
2022-02-17	7.180	7.200	7.060	7.090	6.857	25,537,101
2022-02-16	7.100	7.290	7.090	7.200	6.963	29,176,844
2022-02-15	7.180	7.240	6.970	7.040	6.808	34,415,657
2022-02-14	7.480	7.490	7.140	7.250	7.012	50,141,500
2022-02-11	7.700	7.900	7.550	7.560	7.311	71,096,598
2022-02-10	7.500	7.840	7.380	7.810	7.553	65,070,508

← NewerPage 19 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.