Shandong Haihua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.640 | 5.660 | 5.550 | 5.590 | 5.590 | 13,043,702 |
| 2025-10-24 | 5.710 | 5.740 | 5.650 | 5.660 | 5.660 | 11,916,857 |
| 2025-10-23 | 5.640 | 5.710 | 5.610 | 5.700 | 5.700 | 13,190,552 |
| 2025-10-22 | 5.600 | 5.660 | 5.580 | 5.620 | 5.620 | 11,388,892 |
| 2025-10-21 | 5.540 | 5.600 | 5.510 | 5.600 | 5.600 | 8,732,199 |
| 2025-10-20 | 5.530 | 5.540 | 5.490 | 5.540 | 5.540 | 5,601,700 |
| 2025-10-17 | 5.550 | 5.600 | 5.490 | 5.500 | 5.500 | 8,114,823 |
| 2025-10-16 | 5.620 | 5.620 | 5.550 | 5.560 | 5.560 | 5,844,400 |
| 2025-10-15 | 5.600 | 5.640 | 5.580 | 5.620 | 5.620 | 7,229,800 |
| 2025-10-14 | 5.590 | 5.660 | 5.590 | 5.610 | 5.610 | 9,390,200 |
| 2025-10-13 | 5.560 | 5.620 | 5.500 | 5.590 | 5.590 | 8,635,500 |
| 2025-10-10 | 5.590 | 5.670 | 5.570 | 5.640 | 5.640 | 6,827,599 |
| 2025-10-09 | 5.550 | 5.620 | 5.550 | 5.610 | 5.610 | 7,227,900 |
| 2025-09-30 | 5.540 | 5.570 | 5.520 | 5.540 | 5.540 | 5,756,200 |
| 2025-09-29 | 5.520 | 5.550 | 5.470 | 5.540 | 5.540 | 5,457,900 |
| 2025-09-26 | 5.510 | 5.570 | 5.490 | 5.520 | 5.520 | 5,936,438 |
| 2025-09-25 | 5.600 | 5.600 | 5.520 | 5.530 | 5.530 | 6,045,500 |
| 2025-09-24 | 5.510 | 5.600 | 5.490 | 5.600 | 5.600 | 6,812,299 |
| 2025-09-23 | 5.630 | 5.640 | 5.460 | 5.520 | 5.520 | 9,553,776 |
| 2025-09-22 | 5.730 | 5.730 | 5.620 | 5.630 | 5.630 | 7,734,611 |
| 2025-09-19 | 5.650 | 5.740 | 5.630 | 5.730 | 5.730 | 11,382,812 |
| 2025-09-18 | 5.760 | 5.760 | 5.650 | 5.680 | 5.680 | 17,912,521 |
| 2025-09-17 | 5.810 | 5.810 | 5.740 | 5.770 | 5.770 | 11,368,018 |
| 2025-09-16 | 5.780 | 5.840 | 5.730 | 5.810 | 5.810 | 12,431,759 |
| 2025-09-15 | 5.780 | 5.810 | 5.700 | 5.750 | 5.750 | 12,412,000 |
| 2025-09-12 | 5.850 | 5.860 | 5.800 | 5.800 | 5.800 | 11,714,601 |
| 2025-09-11 | 5.850 | 5.850 | 5.770 | 5.850 | 5.850 | 11,672,968 |
| 2025-09-10 | 5.900 | 5.940 | 5.810 | 5.850 | 5.850 | 13,774,935 |
| 2025-09-09 | 6.000 | 6.000 | 5.900 | 5.920 | 5.920 | 16,551,886 |
| 2025-09-08 | 5.850 | 6.030 | 5.850 | 6.010 | 6.010 | 33,901,512 |
| 2025-09-05 | 5.710 | 5.880 | 5.670 | 5.840 | 5.840 | 15,713,830 |
| 2025-09-04 | 5.650 | 5.720 | 5.620 | 5.700 | 5.700 | 10,253,129 |
| 2025-09-03 | 5.780 | 5.800 | 5.640 | 5.660 | 5.660 | 11,058,701 |
| 2025-09-02 | 5.830 | 5.850 | 5.720 | 5.770 | 5.770 | 14,029,325 |
| 2025-09-01 | 5.830 | 5.880 | 5.790 | 5.840 | 5.840 | 9,947,600 |
| 2025-08-29 | 5.870 | 5.910 | 5.830 | 5.840 | 5.840 | 13,034,326 |
| 2025-08-28 | 5.820 | 5.880 | 5.710 | 5.860 | 5.860 | 19,757,224 |
| 2025-08-27 | 6.020 | 6.040 | 5.840 | 5.840 | 5.840 | 35,557,686 |
| 2025-08-26 | 5.960 | 6.090 | 5.930 | 6.030 | 6.030 | 27,739,953 |
| 2025-08-25 | 6.000 | 6.030 | 5.950 | 5.980 | 5.980 | 19,326,363 |
| 2025-08-22 | 6.010 | 6.010 | 5.920 | 5.970 | 5.970 | 23,157,888 |
| 2025-08-21 | 6.000 | 6.070 | 5.980 | 6.030 | 6.030 | 20,897,601 |
| 2025-08-20 | 5.940 | 6.000 | 5.910 | 6.000 | 6.000 | 19,232,533 |
| 2025-08-19 | 5.970 | 5.990 | 5.920 | 5.950 | 5.950 | 17,273,574 |
| 2025-08-18 | 5.970 | 6.010 | 5.950 | 5.980 | 5.980 | 23,543,224 |
| 2025-08-15 | 5.950 | 6.010 | 5.940 | 5.980 | 5.980 | 14,384,078 |
| 2025-08-14 | 6.070 | 6.120 | 5.940 | 5.950 | 5.950 | 23,989,500 |
| 2025-08-13 | 6.090 | 6.150 | 6.060 | 6.080 | 6.080 | 18,305,800 |
| 2025-08-12 | 6.040 | 6.170 | 6.010 | 6.110 | 6.110 | 32,169,469 |
| 2025-08-11 | 6.040 | 6.050 | 5.990 | 6.040 | 6.040 | 16,695,468 |
| 2025-08-08 | 6.000 | 6.050 | 5.960 | 6.030 | 6.030 | 13,352,000 |
| 2025-08-07 | 6.060 | 6.090 | 6.000 | 6.020 | 6.020 | 19,373,100 |
| 2025-08-06 | 6.210 | 6.250 | 6.020 | 6.080 | 6.080 | 31,605,101 |
| 2025-08-05 | 5.960 | 6.090 | 5.960 | 6.060 | 6.060 | 19,739,083 |
| 2025-08-04 | 5.920 | 5.980 | 5.890 | 5.960 | 5.960 | 11,796,100 |
| 2025-08-01 | 6.000 | 6.000 | 5.920 | 5.960 | 5.960 | 14,101,500 |
| 2025-07-31 | 6.080 | 6.120 | 5.920 | 5.940 | 5.940 | 30,703,200 |
| 2025-07-30 | 6.140 | 6.340 | 6.050 | 6.140 | 6.140 | 33,051,463 |
| 2025-07-29 | 6.180 | 6.190 | 6.030 | 6.140 | 6.140 | 23,782,261 |
| 2025-07-28 | 6.170 | 6.250 | 6.110 | 6.170 | 6.170 | 30,545,840 |
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.