Shandong Haihua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.080	6.210	6.010	6.120	6.120	29,839,369
2026-04-23	6.040	6.330	6.040	6.100	6.100	38,112,406
2026-04-22	6.020	6.100	5.960	6.020	6.020	26,462,340
2026-04-21	6.170	6.200	5.940	6.050	6.050	39,109,301
2026-04-20	5.940	6.360	5.900	6.190	6.190	74,478,039
2026-04-17	5.780	5.950	5.720	5.910	5.910	36,196,488
2026-04-16	5.680	5.900	5.650	5.780	5.780	38,773,398
2026-04-15	5.790	5.790	5.620	5.660	5.660	35,061,633
2026-04-14	5.850	5.900	5.740	5.820	5.820	30,874,199
2026-04-13	5.960	6.000	5.700	5.870	5.870	36,693,500
2026-04-10	5.940	6.030	5.870	5.900	5.900	35,368,551
2026-04-09	6.170	6.170	5.840	5.960	5.960	51,680,180
2026-04-08	5.930	6.090	5.890	5.980	5.980	61,980,449
2026-04-07	6.040	6.310	5.810	6.280	6.280	71,343,125
2026-04-03	6.620	6.800	6.150	6.150	6.150	95,944,953
2026-04-02	6.100	6.550	6.040	6.370	6.370	71,390,578
2026-04-01	6.230	6.250	6.000	6.070	6.070	37,418,754
2026-03-31	6.410	6.510	6.150	6.170	6.170	50,246,449
2026-03-30	6.600	6.660	6.330	6.380	6.380	99,231,289
2026-03-27	6.040	6.450	5.980	6.450	6.450	75,388,250
2026-03-26	5.810	6.070	5.790	5.860	5.860	37,694,953
2026-03-25	5.660	5.910	5.600	5.850	5.850	40,259,820
2026-03-24	5.640	5.750	5.350	5.730	5.730	46,460,527
2026-03-23	5.600	5.860	5.500	5.580	5.580	48,604,961
2026-03-20	5.970	6.020	5.760	5.780	5.780	46,593,969
2026-03-19	6.440	6.520	5.960	6.000	6.000	67,909,469
2026-03-18	6.690	6.780	6.220	6.330	6.330	95,610,227
2026-03-17	6.690	7.220	6.690	6.740	6.740	115,741,000
2026-03-16	6.820	7.220	6.520	6.560	6.560	77,520,289
2026-03-13	6.850	7.120	6.750	6.780	6.780	82,229,406
2026-03-12	6.850	6.960	6.620	6.730	6.730	57,544,738
2026-03-11	6.520	6.840	6.380	6.800	6.800	67,722,391
2026-03-10	6.690	6.790	6.550	6.590	6.590	56,970,559
2026-03-09	7.200	7.270	6.720	6.780	6.780	78,858,656
2026-03-06	6.570	7.000	6.480	6.980	6.980	77,544,477
2026-03-05	6.660	6.950	6.400	6.680	6.680	70,187,188
2026-03-04	6.750	6.830	6.520	6.610	6.610	82,417,031
2026-03-03	7.010	7.510	6.710	7.240	7.240	146,668,297
2026-03-02	6.910	7.250	6.700	6.940	6.940	120,882,094
2026-02-27	6.510	6.730	6.510	6.620	6.620	30,132,520
2026-02-26	6.840	6.870	6.510	6.590	6.590	51,589,152
2026-02-25	6.630	6.980	6.560	6.750	6.750	56,291,473
2026-02-24	6.360	6.740	6.300	6.620	6.620	57,050,633
2026-02-13	6.530	6.550	6.230	6.240	6.240	50,282,000
2026-02-12	6.600	6.720	6.500	6.520	6.520	45,916,793
2026-02-11	6.450	6.940	6.450	6.650	6.650	83,503,742
2026-02-10	6.640	6.670	6.420	6.450	6.450	64,980,820
2026-02-09	6.480	6.730	6.350	6.630	6.630	125,226,000
2026-02-06	6.100	6.720	5.740	6.390	6.390	157,836,297
2026-02-05	6.090	6.300	6.090	6.300	6.300	38,829,480
2026-02-04	5.430	5.800	5.390	5.730	5.730	44,498,527
2026-02-03	5.460	5.490	5.340	5.410	5.410	34,104,398
2026-02-02	5.660	5.730	5.420	5.420	5.420	55,660,566
2026-01-30	5.880	6.090	5.770	6.020	6.020	34,777,500
2026-01-29	5.930	6.050	5.890	5.950	5.950	22,706,039
2026-01-28	5.810	6.050	5.780	5.980	5.980	31,921,381
2026-01-27	5.900	5.950	5.730	5.820	5.820	21,769,199
2026-01-26	5.860	5.990	5.820	5.920	5.920	23,260,039
2026-01-23	5.730	5.870	5.730	5.850	5.850	18,642,010
2026-01-22	5.650	5.770	5.620	5.750	5.750	20,028,670

← NewerPage 3 of 5 · 242 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.