Shandong Haihua Co Ltd historical data

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

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 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.