Shandong Haihua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.630 | 5.690 | 5.580 | 5.650 | 5.650 | 17,927,320 |
| 2026-01-20 | 5.550 | 5.680 | 5.510 | 5.640 | 5.640 | 24,373,600 |
| 2026-01-19 | 5.360 | 5.540 | 5.330 | 5.540 | 5.540 | 16,841,180 |
| 2026-01-16 | 5.460 | 5.470 | 5.340 | 5.370 | 5.370 | 13,053,082 |
| 2026-01-15 | 5.400 | 5.520 | 5.390 | 5.430 | 5.430 | 14,862,780 |
| 2026-01-14 | 5.490 | 5.520 | 5.390 | 5.440 | 5.440 | 19,591,261 |
| 2026-01-13 | 5.520 | 5.600 | 5.450 | 5.500 | 5.500 | 17,389,120 |
| 2026-01-12 | 5.530 | 5.550 | 5.490 | 5.520 | 5.520 | 18,753,411 |
| 2026-01-09 | 5.640 | 5.640 | 5.490 | 5.530 | 5.530 | 17,046,521 |
| 2026-01-08 | 5.610 | 5.680 | 5.540 | 5.630 | 5.630 | 16,849,288 |
| 2026-01-07 | 5.450 | 5.690 | 5.400 | 5.670 | 5.670 | 32,115,635 |
| 2026-01-06 | 5.250 | 5.460 | 5.250 | 5.440 | 5.440 | 18,754,770 |
| 2026-01-05 | 5.260 | 5.280 | 5.230 | 5.250 | 5.250 | 8,672,374 |
| 2025-12-31 | 5.320 | 5.320 | 5.210 | 5.250 | 5.250 | 8,885,010 |
| 2025-12-30 | 5.320 | 5.390 | 5.250 | 5.300 | 5.300 | 10,739,910 |
| 2025-12-29 | 5.310 | 5.420 | 5.250 | 5.340 | 5.340 | 11,304,984 |
| 2025-12-26 | 5.300 | 5.340 | 5.270 | 5.300 | 5.300 | 9,818,510 |
| 2025-12-25 | 5.300 | 5.340 | 5.280 | 5.320 | 5.320 | 7,327,000 |
| 2025-12-24 | 5.340 | 5.360 | 5.240 | 5.320 | 5.320 | 10,223,446 |
| 2025-12-23 | 5.350 | 5.350 | 5.270 | 5.290 | 5.290 | 13,002,412 |
| 2025-12-22 | 5.340 | 5.400 | 5.310 | 5.350 | 5.350 | 19,348,847 |
| 2025-12-19 | 5.210 | 5.610 | 5.170 | 5.340 | 5.340 | 38,853,517 |
| 2025-12-18 | 5.100 | 5.230 | 5.080 | 5.190 | 5.190 | 11,012,100 |
| 2025-12-17 | 5.060 | 5.120 | 4.990 | 5.100 | 5.100 | 8,929,383 |
| 2025-12-16 | 5.160 | 5.160 | 5.050 | 5.060 | 5.060 | 10,530,782 |
| 2025-12-15 | 5.120 | 5.180 | 5.050 | 5.180 | 5.180 | 13,190,240 |
| 2025-12-12 | 5.190 | 5.220 | 5.150 | 5.160 | 5.160 | 9,477,260 |
| 2025-12-11 | 5.340 | 5.350 | 5.190 | 5.200 | 5.200 | 12,628,800 |
| 2025-12-10 | 5.350 | 5.370 | 5.280 | 5.340 | 5.340 | 9,053,312 |
| 2025-12-09 | 5.470 | 5.480 | 5.340 | 5.360 | 5.360 | 14,710,942 |
| 2025-12-08 | 5.570 | 5.610 | 5.480 | 5.500 | 5.500 | 11,731,300 |
| 2025-12-05 | 5.510 | 5.590 | 5.470 | 5.570 | 5.570 | 9,297,500 |
| 2025-12-04 | 5.630 | 5.630 | 5.490 | 5.510 | 5.510 | 10,482,177 |
| 2025-12-03 | 5.670 | 5.690 | 5.590 | 5.610 | 5.610 | 8,284,200 |
| 2025-12-02 | 5.600 | 5.680 | 5.560 | 5.680 | 5.680 | 11,507,205 |
| 2025-12-01 | 5.530 | 5.680 | 5.520 | 5.590 | 5.590 | 11,366,301 |
| 2025-11-28 | 5.520 | 5.560 | 5.480 | 5.540 | 5.540 | 8,102,049 |
| 2025-11-27 | 5.440 | 5.570 | 5.410 | 5.530 | 5.530 | 14,145,201 |
| 2025-11-26 | 5.450 | 5.500 | 5.400 | 5.410 | 5.410 | 12,825,426 |
| 2025-11-25 | 5.380 | 5.480 | 5.340 | 5.450 | 5.450 | 12,315,445 |
| 2025-11-24 | 5.510 | 5.540 | 5.260 | 5.370 | 5.370 | 28,998,800 |
| 2025-11-21 | 5.820 | 5.880 | 5.470 | 5.480 | 5.480 | 27,415,100 |
| 2025-11-20 | 6.050 | 6.050 | 5.860 | 5.890 | 5.890 | 16,211,264 |
| 2025-11-19 | 5.950 | 6.050 | 5.910 | 6.010 | 6.010 | 16,076,000 |
| 2025-11-18 | 6.070 | 6.090 | 5.900 | 5.970 | 5.970 | 19,234,700 |
| 2025-11-17 | 6.020 | 6.110 | 5.990 | 6.070 | 6.070 | 20,701,950 |
| 2025-11-14 | 6.020 | 6.150 | 6.000 | 6.020 | 6.020 | 29,306,763 |
| 2025-11-13 | 5.900 | 6.130 | 5.880 | 6.100 | 6.100 | 39,383,423 |
| 2025-11-12 | 5.940 | 5.960 | 5.880 | 5.910 | 5.910 | 14,620,891 |
| 2025-11-11 | 5.870 | 5.960 | 5.850 | 5.940 | 5.940 | 19,535,891 |
| 2025-11-10 | 5.850 | 5.980 | 5.850 | 5.920 | 5.920 | 22,821,470 |
| 2025-11-07 | 5.720 | 5.850 | 5.710 | 5.840 | 5.840 | 23,725,305 |
| 2025-11-06 | 5.700 | 5.740 | 5.670 | 5.720 | 5.720 | 9,004,879 |
| 2025-11-05 | 5.600 | 5.720 | 5.600 | 5.700 | 5.700 | 11,330,191 |
| 2025-11-04 | 5.640 | 5.680 | 5.620 | 5.650 | 5.650 | 10,863,782 |
| 2025-11-03 | 5.640 | 5.670 | 5.600 | 5.640 | 5.640 | 10,460,000 |
| 2025-10-31 | 5.520 | 5.570 | 5.510 | 5.570 | 5.570 | 8,305,300 |
| 2025-10-30 | 5.560 | 5.560 | 5.510 | 5.520 | 5.520 | 7,823,923 |
| 2025-10-29 | 5.510 | 5.570 | 5.500 | 5.560 | 5.560 | 8,073,023 |
| 2025-10-28 | 5.590 | 5.600 | 5.510 | 5.530 | 5.530 | 12,999,994 |
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.