Shandong Haihua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.420	7.420	7.290	7.370	7.128	28,971,326
2022-02-08	7.190	7.440	7.120	7.420	7.176	47,343,100
2022-02-07	6.650	7.240	6.650	7.180	6.944	45,713,092
2022-01-28	6.560	6.620	6.310	6.590	6.373	18,399,446
2022-01-27	6.540	6.690	6.420	6.480	6.267	18,475,901
2022-01-26	6.590	6.660	6.340	6.570	6.354	19,698,437
2022-01-25	6.960	7.220	6.480	6.590	6.373	32,512,383
2022-01-24	6.900	7.020	6.820	6.960	6.731	13,500,914
2022-01-21	6.900	7.040	6.850	6.980	6.750	17,887,209
2022-01-20	7.100	7.140	6.850	6.880	6.654	23,332,100
2022-01-19	7.150	7.290	7.080	7.130	6.896	17,431,604
2022-01-18	7.190	7.240	7.070	7.130	6.896	18,239,971
2022-01-17	7.260	7.360	7.160	7.200	6.963	20,085,500
2022-01-14	7.190	7.370	7.180	7.340	7.099	26,289,362
2022-01-13	7.370	7.510	7.270	7.310	7.070	28,800,312
2022-01-12	7.360	7.390	7.240	7.340	7.099	22,019,099
2022-01-11	7.160	7.380	7.150	7.340	7.099	41,319,580
2022-01-10	7.070	7.200	7.020	7.190	6.954	29,541,001
2022-01-07	7.010	7.140	6.960	7.040	6.808	26,137,755
2022-01-06	6.870	7.060	6.840	7.020	6.789	20,913,618
2022-01-05	7.080	7.080	6.810	6.850	6.625	23,826,845
2022-01-04	6.950	7.050	6.920	7.040	6.808	24,343,169
2021-12-31	6.990	7.020	6.920	6.950	6.721	17,933,043
2021-12-30	7.080	7.090	6.970	6.980	6.750	18,876,597
2021-12-29	7.010	7.200	6.960	7.060	6.828	19,644,209
2021-12-28	7.000	7.100	6.980	7.030	6.799	11,951,276
2021-12-27	7.100	7.110	6.900	7.020	6.789	13,280,400
2021-12-24	7.310	7.320	7.060	7.100	6.867	20,970,975
2021-12-23	7.250	7.280	7.220	7.280	7.041	11,486,106
2021-12-22	7.190	7.330	7.170	7.280	7.041	16,931,200
2021-12-21	7.140	7.190	7.070	7.180	6.944	14,787,167
2021-12-20	7.440	7.470	7.100	7.130	6.896	34,890,407
2021-12-17	7.740	7.790	7.500	7.530	7.282	25,512,318
2021-12-16	7.620	7.710	7.560	7.710	7.456	21,639,996
2021-12-15	7.650	7.720	7.610	7.620	7.369	17,200,589
2021-12-14	7.850	7.890	7.640	7.680	7.427	28,962,528
2021-12-13	7.680	7.930	7.670	7.840	7.582	32,660,162
2021-12-10	7.660	7.780	7.630	7.690	7.437	19,884,809
2021-12-09	7.840	7.840	7.640	7.710	7.456	43,517,566
2021-12-08	8.100	8.150	7.900	7.950	7.689	49,585,678
2021-12-07	8.150	8.360	8.050	8.210	7.940	64,662,230
2021-12-06	7.850	8.320	7.810	8.090	7.824	61,097,789
2021-12-03	7.850	7.940	7.600	7.860	7.602	32,456,701
2021-12-02	7.950	8.090	7.830	7.850	7.592	43,159,335
2021-12-01	7.660	8.000	7.560	8.000	7.737	52,245,092
2021-11-30	7.580	7.960	7.570	7.670	7.418	42,207,450
2021-11-29	7.800	7.800	7.540	7.580	7.331	40,768,966
2021-11-26	7.570	7.890	7.510	7.880	7.621	41,703,929
2021-11-25	7.710	7.750	7.600	7.610	7.360	20,323,283
2021-11-24	7.770	7.790	7.580	7.710	7.456	25,303,381
2021-11-23	7.710	7.890	7.550	7.760	7.505	40,009,174
2021-11-22	7.790	7.940	7.660	7.680	7.427	51,554,886
2021-11-19	7.330	7.840	7.150	7.800	7.543	63,523,638
2021-11-18	7.250	7.510	7.220	7.330	7.089	39,726,152
2021-11-17	7.100	7.280	7.050	7.250	7.012	25,587,103
2021-11-16	7.250	7.250	7.060	7.090	6.857	28,058,000
2021-11-15	7.340	7.350	7.090	7.320	7.079	27,424,175
2021-11-12	7.610	7.670	7.310	7.320	7.079	37,942,135
2021-11-11	7.420	7.720	7.320	7.580	7.331	41,510,905
2021-11-10	7.400	7.440	7.140	7.400	7.157	26,895,300

← NewerPage 20 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.