Shandong Haihua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.360 | 6.540 | 6.300 | 6.310 | 6.310 | 54,066,001 |
| 2025-07-24 | 6.150 | 6.490 | 6.080 | 6.390 | 6.390 | 56,155,101 |
| 2025-07-23 | 6.380 | 6.580 | 6.130 | 6.150 | 6.150 | 64,499,700 |
| 2025-07-22 | 6.020 | 6.350 | 5.940 | 6.310 | 6.310 | 71,932,350 |
| 2025-07-21 | 5.950 | 6.120 | 5.900 | 6.010 | 6.010 | 52,579,977 |
| 2025-07-18 | 5.720 | 5.790 | 5.720 | 5.760 | 5.760 | 15,522,000 |
| 2025-07-17 | 5.700 | 5.730 | 5.690 | 5.710 | 5.710 | 10,666,000 |
| 2025-07-16 | 5.680 | 5.730 | 5.660 | 5.710 | 5.710 | 13,572,491 |
| 2025-07-15 | 5.850 | 5.850 | 5.650 | 5.690 | 5.690 | 40,268,211 |
| 2025-07-14 | 5.970 | 6.060 | 5.950 | 5.970 | 5.970 | 19,818,205 |
| 2025-07-11 | 6.020 | 6.040 | 5.950 | 5.980 | 5.980 | 19,882,501 |
| 2025-07-10 | 5.920 | 6.020 | 5.910 | 6.020 | 6.020 | 20,516,442 |
| 2025-07-09 | 5.990 | 6.050 | 5.920 | 5.930 | 5.930 | 20,378,414 |
| 2025-07-08 | 5.950 | 6.030 | 5.930 | 6.020 | 6.020 | 19,692,128 |
| 2025-07-07 | 5.950 | 5.990 | 5.910 | 5.940 | 5.940 | 15,725,900 |
| 2025-07-04 | 6.080 | 6.090 | 5.950 | 5.970 | 5.970 | 27,171,414 |
| 2025-07-03 | 6.180 | 6.180 | 6.050 | 6.090 | 6.090 | 35,158,802 |
| 2025-07-02 | 6.010 | 6.180 | 5.990 | 6.120 | 6.120 | 52,936,640 |
| 2025-07-01 | 5.910 | 6.020 | 5.880 | 5.980 | 5.980 | 32,960,723 |
| 2025-06-30 | 5.900 | 5.920 | 5.840 | 5.890 | 5.890 | 20,330,793 |
| 2025-06-27 | 5.880 | 5.940 | 5.870 | 5.880 | 5.880 | 24,374,001 |
| 2025-06-26 | 5.920 | 5.970 | 5.870 | 5.880 | 5.880 | 35,287,372 |
| 2025-06-25 | 5.970 | 6.010 | 5.850 | 5.940 | 5.940 | 42,718,138 |
| 2025-06-24 | 5.950 | 6.020 | 5.820 | 5.980 | 5.980 | 62,442,100 |
| 2025-06-23 | 6.100 | 6.250 | 6.070 | 6.190 | 6.190 | 65,465,934 |
| 2025-06-20 | 5.920 | 6.280 | 5.840 | 5.980 | 5.980 | 57,811,600 |
| 2025-06-19 | 6.040 | 6.090 | 5.760 | 5.920 | 5.920 | 62,760,522 |
| 2025-06-18 | 6.250 | 6.280 | 6.050 | 6.060 | 6.060 | 57,361,294 |
| 2025-06-17 | 6.040 | 6.440 | 5.900 | 6.240 | 6.240 | 104,864,164 |
| 2025-06-16 | 6.100 | 6.200 | 5.930 | 6.020 | 6.020 | 116,191,172 |
| 2025-06-13 | 6.100 | 6.180 | 5.920 | 6.180 | 6.180 | 126,025,355 |
| 2025-06-12 | 5.690 | 5.700 | 5.580 | 5.620 | 5.620 | 17,498,400 |
| 2025-06-11 | 5.600 | 5.800 | 5.590 | 5.700 | 5.700 | 26,745,300 |
| 2025-06-10 | 5.700 | 5.710 | 5.560 | 5.600 | 5.600 | 17,809,310 |
| 2025-06-09 | 5.640 | 5.710 | 5.620 | 5.700 | 5.700 | 14,125,167 |
| 2025-06-06 | 5.600 | 5.700 | 5.580 | 5.660 | 5.660 | 12,943,902 |
| 2025-06-05 | 5.630 | 5.690 | 5.580 | 5.620 | 5.620 | 11,337,910 |
| 2025-06-04 | 5.590 | 5.670 | 5.580 | 5.650 | 5.650 | 12,590,700 |
| 2025-06-03 | 5.550 | 5.600 | 5.520 | 5.580 | 5.580 | 11,819,600 |
| 2025-05-30 | 5.680 | 5.690 | 5.570 | 5.580 | 5.580 | 16,380,844 |
| 2025-05-29 | 5.650 | 5.750 | 5.640 | 5.690 | 5.690 | 18,401,201 |
| 2025-05-28 | 5.780 | 5.860 | 5.630 | 5.670 | 5.670 | 23,979,300 |
| 2025-05-27 | 5.770 | 5.840 | 5.740 | 5.800 | 5.800 | 21,959,500 |
| 2025-05-26 | 5.920 | 5.950 | 5.710 | 5.810 | 5.810 | 37,010,100 |
| 2025-05-23 | 5.580 | 6.130 | 5.530 | 5.880 | 5.880 | 60,855,025 |
| 2025-05-22 | 5.710 | 5.750 | 5.560 | 5.570 | 5.570 | 22,112,700 |
| 2025-05-21 | 5.820 | 5.870 | 5.720 | 5.760 | 5.760 | 21,876,000 |
| 2025-05-20 | 5.820 | 5.930 | 5.780 | 5.820 | 5.820 | 28,066,792 |
| 2025-05-19 | 5.750 | 5.850 | 5.720 | 5.830 | 5.830 | 29,219,661 |
| 2025-05-16 | 5.540 | 5.850 | 5.540 | 5.750 | 5.750 | 49,439,195 |
| 2025-05-15 | 5.550 | 5.830 | 5.550 | 5.600 | 5.600 | 48,872,818 |
| 2025-05-14 | 5.470 | 5.600 | 5.450 | 5.550 | 5.550 | 26,660,785 |
| 2025-05-13 | 5.500 | 5.530 | 5.430 | 5.490 | 5.490 | 19,035,558 |
| 2025-05-12 | 5.490 | 5.530 | 5.430 | 5.450 | 5.450 | 15,237,200 |
| 2025-05-09 | 5.560 | 5.570 | 5.440 | 5.460 | 5.460 | 18,579,216 |
| 2025-05-08 | 5.550 | 5.620 | 5.490 | 5.570 | 5.570 | 21,289,480 |
| 2025-05-07 | 5.490 | 5.600 | 5.470 | 5.600 | 5.600 | 32,730,120 |
| 2025-05-06 | 5.360 | 5.460 | 5.350 | 5.460 | 5.460 | 24,021,101 |
| 2025-04-30 | 5.430 | 5.450 | 5.320 | 5.330 | 5.330 | 27,368,600 |
| 2025-04-29 | 5.540 | 5.600 | 5.380 | 5.400 | 5.400 | 47,514,261 |
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.