Shandong Haihua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.000 | 4.240 | 3.980 | 4.240 | 4.240 | 23,218,199 |
| 2026-07-22 | 3.990 | 4.060 | 3.950 | 4.030 | 4.030 | 18,935,400 |
| 2026-07-21 | 4.070 | 4.070 | 3.930 | 3.990 | 3.990 | 22,175,752 |
| 2026-07-20 | 3.990 | 4.170 | 3.990 | 4.070 | 4.070 | 21,975,918 |
| 2026-07-17 | 4.050 | 4.160 | 3.980 | 3.990 | 3.990 | 17,555,902 |
| 2026-07-16 | 4.060 | 4.120 | 3.990 | 4.050 | 4.050 | 13,403,858 |
| 2026-07-15 | 4.040 | 4.120 | 3.980 | 4.080 | 4.080 | 14,551,000 |
| 2026-07-14 | 3.910 | 4.090 | 3.900 | 4.080 | 4.080 | 16,290,101 |
| 2026-07-13 | 4.020 | 4.040 | 3.910 | 3.920 | 3.920 | 13,714,000 |
| 2026-07-10 | 3.920 | 4.070 | 3.830 | 4.020 | 4.020 | 20,743,133 |
| 2026-07-09 | 3.930 | 4.030 | 3.860 | 3.910 | 3.910 | 14,568,103 |
| 2026-07-08 | 3.940 | 4.000 | 3.890 | 3.930 | 3.930 | 12,148,433 |
| 2026-07-07 | 4.080 | 4.100 | 3.950 | 3.970 | 3.970 | 12,814,600 |
| 2026-07-06 | 4.100 | 4.210 | 4.080 | 4.120 | 4.120 | 12,858,034 |
| 2026-07-03 | 4.190 | 4.210 | 4.060 | 4.120 | 4.120 | 14,531,465 |
| 2026-07-02 | 4.100 | 4.260 | 4.090 | 4.170 | 4.170 | 18,010,568 |
| 2026-07-01 | 4.020 | 4.180 | 3.990 | 4.110 | 4.110 | 18,935,301 |
| 2026-06-30 | 4.060 | 4.120 | 3.970 | 4.020 | 4.020 | 14,547,184 |
| 2026-06-29 | 4.080 | 4.110 | 3.940 | 4.080 | 4.080 | 16,203,900 |
| 2026-06-26 | 4.170 | 4.190 | 4.070 | 4.100 | 4.100 | 13,261,000 |
| 2026-06-25 | 4.280 | 4.300 | 4.100 | 4.170 | 4.170 | 15,318,789 |
| 2026-06-24 | 4.430 | 4.470 | 4.250 | 4.270 | 4.270 | 16,353,000 |
| 2026-06-23 | 4.390 | 4.530 | 4.390 | 4.430 | 4.430 | 18,521,076 |
| 2026-06-22 | 4.340 | 4.430 | 4.230 | 4.410 | 4.410 | 21,614,545 |
| 2026-06-18 | 4.410 | 4.430 | 4.310 | 4.350 | 4.350 | 12,828,500 |
| 2026-06-17 | 4.550 | 4.560 | 4.410 | 4.430 | 4.430 | 13,944,100 |
| 2026-06-16 | 4.630 | 4.660 | 4.530 | 4.570 | 4.570 | 11,472,400 |
| 2026-06-15 | 4.660 | 4.760 | 4.570 | 4.650 | 4.650 | 14,379,420 |
| 2026-06-12 | 4.580 | 4.680 | 4.450 | 4.610 | 4.610 | 15,755,000 |
| 2026-06-11 | 4.530 | 4.610 | 4.440 | 4.590 | 4.590 | 14,956,240 |
| 2026-06-10 | 4.500 | 4.550 | 4.410 | 4.530 | 4.530 | 13,809,050 |
| 2026-06-09 | 4.570 | 4.630 | 4.460 | 4.510 | 4.510 | 13,749,794 |
| 2026-06-08 | 4.750 | 4.830 | 4.470 | 4.550 | 4.550 | 28,441,703 |
| 2026-06-05 | 4.770 | 4.890 | 4.740 | 4.820 | 4.820 | 14,979,900 |
| 2026-06-04 | 4.830 | 4.870 | 4.740 | 4.780 | 4.780 | 11,867,960 |
| 2026-06-03 | 4.890 | 4.900 | 4.820 | 4.880 | 4.880 | 9,851,401 |
| 2026-06-02 | 5.040 | 5.040 | 4.820 | 4.920 | 4.920 | 13,791,300 |
| 2026-06-01 | 4.840 | 5.050 | 4.810 | 5.030 | 5.030 | 17,420,811 |
| 2026-05-29 | 4.910 | 4.940 | 4.790 | 4.810 | 4.810 | 12,458,300 |
| 2026-05-28 | 4.860 | 4.950 | 4.820 | 4.920 | 4.920 | 11,016,820 |
| 2026-05-27 | 5.020 | 5.040 | 4.810 | 4.860 | 4.860 | 14,569,200 |
| 2026-05-26 | 5.090 | 5.110 | 4.970 | 5.020 | 5.020 | 15,270,810 |
| 2026-05-25 | 5.170 | 5.230 | 5.060 | 5.090 | 5.090 | 13,396,900 |
| 2026-05-22 | 5.120 | 5.190 | 5.030 | 5.170 | 5.170 | 15,333,870 |
| 2026-05-21 | 5.260 | 5.320 | 5.050 | 5.070 | 5.070 | 20,901,500 |
| 2026-05-20 | 5.360 | 5.370 | 5.250 | 5.280 | 5.280 | 16,276,170 |
| 2026-05-19 | 5.440 | 5.480 | 5.290 | 5.390 | 5.390 | 25,091,100 |
| 2026-05-18 | 5.430 | 5.470 | 5.330 | 5.460 | 5.460 | 17,936,699 |
| 2026-05-15 | 5.520 | 5.600 | 5.430 | 5.450 | 5.450 | 22,586,240 |
| 2026-05-14 | 5.490 | 5.610 | 5.480 | 5.480 | 5.480 | 24,229,100 |
| 2026-05-13 | 5.420 | 5.530 | 5.420 | 5.500 | 5.500 | 15,955,280 |
| 2026-05-12 | 5.560 | 5.560 | 5.400 | 5.430 | 5.430 | 23,958,100 |
| 2026-05-11 | 5.630 | 5.700 | 5.550 | 5.580 | 5.580 | 22,929,160 |
| 2026-05-08 | 5.540 | 5.680 | 5.520 | 5.630 | 5.630 | 24,257,211 |
| 2026-05-07 | 5.850 | 5.850 | 5.530 | 5.540 | 5.540 | 50,448,520 |
| 2026-05-06 | 5.910 | 5.950 | 5.750 | 5.840 | 5.840 | 29,888,100 |
| 2026-04-30 | 6.100 | 6.140 | 5.900 | 5.950 | 5.950 | 25,926,340 |
| 2026-04-29 | 5.880 | 6.150 | 5.850 | 6.100 | 6.100 | 23,494,699 |
| 2026-04-28 | 5.970 | 5.970 | 5.840 | 5.910 | 5.910 | 20,656,250 |
| 2026-04-27 | 5.900 | 5.980 | 5.720 | 5.950 | 5.950 | 39,035,328 |
← NewerPage 2 of 2 · 120 trading days
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.