Shandong Haihua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.050 | 6.120 | 5.690 | 5.690 | 5.690 | 68,407,263 |
| 2025-04-25 | 6.350 | 6.560 | 6.290 | 6.320 | 6.320 | 54,997,901 |
| 2025-04-24 | 6.420 | 6.500 | 6.280 | 6.360 | 6.360 | 55,267,768 |
| 2025-04-23 | 6.450 | 6.530 | 6.360 | 6.420 | 6.420 | 62,386,867 |
| 2025-04-22 | 6.560 | 6.680 | 6.400 | 6.430 | 6.430 | 91,966,875 |
| 2025-04-21 | 6.000 | 6.530 | 5.950 | 6.530 | 6.530 | 91,627,218 |
| 2025-04-18 | 6.100 | 6.180 | 5.940 | 5.940 | 5.940 | 58,263,525 |
| 2025-04-17 | 5.840 | 6.480 | 5.790 | 6.240 | 6.240 | 95,281,943 |
| 2025-04-16 | 6.100 | 6.130 | 5.840 | 5.890 | 5.890 | 52,128,287 |
| 2025-04-15 | 6.180 | 6.350 | 6.060 | 6.190 | 6.190 | 57,471,004 |
| 2025-04-14 | 6.150 | 6.350 | 6.010 | 6.260 | 6.260 | 85,538,447 |
| 2025-04-11 | 6.500 | 6.850 | 6.180 | 6.220 | 6.220 | 104,156,568 |
| 2025-04-10 | 6.360 | 6.750 | 6.320 | 6.520 | 6.520 | 100,330,407 |
| 2025-04-09 | 6.300 | 6.630 | 6.160 | 6.620 | 6.620 | 130,212,127 |
| 2025-04-08 | 5.890 | 6.300 | 5.890 | 6.300 | 6.300 | 38,683,100 |
| 2025-04-07 | 6.080 | 6.280 | 5.720 | 5.730 | 5.730 | 86,859,075 |
| 2025-04-03 | 5.700 | 6.350 | 5.500 | 6.350 | 6.350 | 81,275,647 |
| 2025-04-02 | 5.880 | 5.920 | 5.660 | 5.770 | 5.770 | 30,625,001 |
| 2025-04-01 | 5.650 | 5.940 | 5.630 | 5.800 | 5.800 | 46,500,876 |
| 2025-03-31 | 6.020 | 6.020 | 5.490 | 5.610 | 5.610 | 62,062,702 |
| 2025-03-28 | 6.300 | 6.560 | 5.980 | 6.030 | 6.030 | 92,761,104 |
| 2025-03-27 | 6.490 | 6.850 | 6.330 | 6.350 | 6.350 | 98,002,769 |
| 2025-03-26 | 6.390 | 7.030 | 6.270 | 6.570 | 6.570 | 150,534,623 |
| 2025-03-25 | 6.220 | 6.450 | 6.150 | 6.450 | 6.450 | 127,217,547 |
| 2025-03-24 | 5.530 | 5.880 | 5.490 | 5.860 | 5.860 | 47,969,506 |
| 2025-03-21 | 5.500 | 5.700 | 5.450 | 5.590 | 5.590 | 27,030,440 |
| 2025-03-20 | 5.430 | 5.610 | 5.430 | 5.510 | 5.510 | 14,557,500 |
| 2025-03-19 | 5.460 | 5.490 | 5.410 | 5.460 | 5.460 | 9,001,324 |
| 2025-03-18 | 5.430 | 5.460 | 5.400 | 5.460 | 5.460 | 9,713,801 |
| 2025-03-17 | 5.380 | 5.560 | 5.380 | 5.470 | 5.470 | 20,915,400 |
| 2025-03-14 | 5.330 | 5.380 | 5.290 | 5.380 | 5.380 | 10,957,000 |
| 2025-03-13 | 5.340 | 5.350 | 5.270 | 5.340 | 5.340 | 9,062,810 |
| 2025-03-12 | 5.370 | 5.380 | 5.300 | 5.340 | 5.340 | 8,775,200 |
| 2025-03-11 | 5.250 | 5.370 | 5.210 | 5.360 | 5.360 | 14,372,818 |
| 2025-03-10 | 5.240 | 5.280 | 5.220 | 5.280 | 5.280 | 8,025,576 |
| 2025-03-07 | 5.190 | 5.280 | 5.160 | 5.230 | 5.230 | 10,161,018 |
| 2025-03-06 | 5.170 | 5.200 | 5.140 | 5.190 | 5.190 | 7,297,401 |
| 2025-03-05 | 5.220 | 5.250 | 5.140 | 5.170 | 5.170 | 7,605,560 |
| 2025-03-04 | 5.240 | 5.270 | 5.180 | 5.250 | 5.250 | 7,776,300 |
| 2025-03-03 | 5.200 | 5.320 | 5.190 | 5.260 | 5.260 | 9,656,659 |
| 2025-02-28 | 5.290 | 5.340 | 5.180 | 5.190 | 5.190 | 11,322,852 |
| 2025-02-27 | 5.230 | 5.290 | 5.190 | 5.290 | 5.290 | 15,983,081 |
| 2025-02-26 | 5.150 | 5.230 | 5.140 | 5.200 | 5.200 | 11,704,603 |
| 2025-02-25 | 5.170 | 5.180 | 5.120 | 5.130 | 5.130 | 8,024,329 |
| 2025-02-24 | 5.080 | 5.270 | 5.080 | 5.200 | 5.200 | 17,845,926 |
| 2025-02-21 | 5.150 | 5.150 | 5.050 | 5.080 | 5.080 | 12,851,374 |
| 2025-02-20 | 5.110 | 5.160 | 5.070 | 5.130 | 5.130 | 11,539,800 |
| 2025-02-19 | 5.180 | 5.200 | 5.040 | 5.120 | 5.120 | 20,257,601 |
| 2025-02-18 | 5.310 | 5.320 | 5.160 | 5.190 | 5.190 | 7,882,101 |
| 2025-02-17 | 5.280 | 5.310 | 5.220 | 5.310 | 5.310 | 7,962,329 |
| 2025-02-14 | 5.290 | 5.300 | 5.230 | 5.260 | 5.260 | 6,229,528 |
| 2025-02-13 | 5.280 | 5.330 | 5.250 | 5.280 | 5.280 | 9,477,815 |
| 2025-02-12 | 5.260 | 5.290 | 5.220 | 5.280 | 5.280 | 6,453,500 |
| 2025-02-11 | 5.310 | 5.320 | 5.240 | 5.260 | 5.260 | 6,805,250 |
| 2025-02-10 | 5.270 | 5.310 | 5.240 | 5.310 | 5.310 | 8,194,200 |
| 2025-02-07 | 5.170 | 5.300 | 5.140 | 5.250 | 5.250 | 15,279,700 |
| 2025-02-06 | 5.140 | 5.180 | 5.080 | 5.170 | 5.170 | 9,646,900 |
| 2025-02-05 | 5.190 | 5.200 | 5.060 | 5.140 | 5.140 | 11,718,103 |
| 2025-01-27 | 5.180 | 5.270 | 5.130 | 5.190 | 5.190 | 15,075,740 |
| 2025-01-24 | 5.220 | 5.290 | 5.040 | 5.130 | 5.130 | 26,732,438 |
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.