Shandong Haihua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.510 | 5.620 | 5.470 | 5.470 | 5.470 | 6,441,200 |
| 2025-01-22 | 5.510 | 5.520 | 5.450 | 5.470 | 5.470 | 3,987,005 |
| 2025-01-21 | 5.580 | 5.600 | 5.480 | 5.510 | 5.510 | 4,747,228 |
| 2025-01-20 | 5.630 | 5.650 | 5.530 | 5.570 | 5.570 | 6,716,101 |
| 2025-01-17 | 5.550 | 5.630 | 5.520 | 5.570 | 5.570 | 10,292,929 |
| 2025-01-16 | 5.510 | 5.740 | 5.470 | 5.630 | 5.630 | 18,661,798 |
| 2025-01-15 | 5.420 | 5.510 | 5.400 | 5.460 | 5.460 | 5,997,400 |
| 2025-01-14 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 7,924,880 |
| 2025-01-13 | 5.260 | 5.310 | 5.200 | 5.300 | 5.300 | 4,566,705 |
| 2025-01-10 | 5.390 | 5.420 | 5.270 | 5.280 | 5.280 | 7,642,302 |
| 2025-01-09 | 5.350 | 5.440 | 5.340 | 5.390 | 5.390 | 5,761,754 |
| 2025-01-08 | 5.400 | 5.430 | 5.250 | 5.370 | 5.370 | 7,091,656 |
| 2025-01-07 | 5.410 | 5.440 | 5.330 | 5.440 | 5.440 | 6,214,901 |
| 2025-01-06 | 5.340 | 5.460 | 5.230 | 5.420 | 5.420 | 8,169,283 |
| 2025-01-03 | 5.510 | 5.560 | 5.330 | 5.340 | 5.340 | 11,456,801 |
| 2025-01-02 | 5.640 | 5.740 | 5.440 | 5.510 | 5.510 | 10,672,252 |
| 2024-12-31 | 5.790 | 5.820 | 5.680 | 5.680 | 5.680 | 7,139,027 |
| 2024-12-30 | 5.840 | 5.860 | 5.760 | 5.800 | 5.800 | 6,302,047 |
| 2024-12-27 | 5.780 | 5.880 | 5.770 | 5.860 | 5.860 | 5,955,800 |
| 2024-12-26 | 5.750 | 5.830 | 5.750 | 5.790 | 5.790 | 6,184,401 |
| 2024-12-25 | 5.890 | 5.920 | 5.720 | 5.800 | 5.800 | 7,424,101 |
| 2024-12-24 | 5.870 | 5.950 | 5.840 | 5.880 | 5.880 | 7,619,300 |
| 2024-12-23 | 6.000 | 6.020 | 5.780 | 5.850 | 5.850 | 14,649,500 |
| 2024-12-20 | 6.110 | 6.110 | 5.980 | 6.020 | 6.020 | 11,403,900 |
| 2024-12-19 | 6.030 | 6.100 | 5.980 | 6.080 | 6.080 | 11,661,900 |
| 2024-12-18 | 6.160 | 6.220 | 6.030 | 6.090 | 6.090 | 15,216,600 |
| 2024-12-17 | 6.390 | 6.410 | 6.140 | 6.170 | 6.170 | 16,832,203 |
| 2024-12-16 | 6.440 | 6.560 | 6.350 | 6.390 | 6.390 | 15,831,878 |
| 2024-12-13 | 6.620 | 6.680 | 6.430 | 6.460 | 6.460 | 22,649,868 |
| 2024-12-12 | 6.550 | 6.650 | 6.500 | 6.620 | 6.620 | 24,295,561 |
| 2024-12-11 | 6.370 | 6.690 | 6.320 | 6.550 | 6.550 | 31,055,467 |
| 2024-12-10 | 6.570 | 6.590 | 6.360 | 6.390 | 6.390 | 27,801,800 |
| 2024-12-09 | 6.500 | 6.620 | 6.400 | 6.430 | 6.430 | 27,962,678 |
| 2024-12-06 | 6.570 | 6.630 | 6.480 | 6.490 | 6.490 | 35,914,070 |
| 2024-12-05 | 6.490 | 6.790 | 6.450 | 6.630 | 6.630 | 60,762,061 |
| 2024-12-04 | 6.220 | 6.840 | 6.130 | 6.600 | 6.600 | 78,581,565 |
| 2024-12-03 | 6.290 | 6.330 | 6.190 | 6.220 | 6.220 | 21,148,905 |
| 2024-12-02 | 6.200 | 6.330 | 6.180 | 6.300 | 6.300 | 28,160,651 |
| 2024-11-29 | 6.130 | 6.340 | 6.130 | 6.210 | 6.210 | 25,227,601 |
| 2024-11-28 | 6.300 | 6.320 | 6.170 | 6.190 | 6.190 | 31,276,782 |
| 2024-11-27 | 6.150 | 6.380 | 6.000 | 6.360 | 6.360 | 40,641,540 |
| 2024-11-26 | 6.710 | 6.710 | 6.170 | 6.240 | 6.240 | 70,930,737 |
| 2024-11-25 | 6.200 | 6.710 | 6.120 | 6.710 | 6.710 | 80,280,356 |
| 2024-11-22 | 6.050 | 6.200 | 5.960 | 6.100 | 6.100 | 40,858,735 |
| 2024-11-21 | 6.060 | 6.170 | 6.000 | 6.080 | 6.080 | 39,465,130 |
| 2024-11-20 | 5.710 | 5.990 | 5.690 | 5.990 | 5.990 | 38,078,158 |
| 2024-11-19 | 5.630 | 5.700 | 5.570 | 5.700 | 5.700 | 10,031,900 |
| 2024-11-18 | 5.600 | 5.780 | 5.600 | 5.640 | 5.640 | 13,919,501 |
| 2024-11-15 | 5.680 | 5.720 | 5.560 | 5.580 | 5.580 | 9,896,601 |
| 2024-11-14 | 5.810 | 5.860 | 5.680 | 5.690 | 5.690 | 12,167,100 |
| 2024-11-13 | 5.840 | 5.890 | 5.750 | 5.830 | 5.830 | 12,636,577 |
| 2024-11-12 | 5.830 | 5.930 | 5.810 | 5.870 | 5.870 | 21,779,537 |
| 2024-11-11 | 5.760 | 5.830 | 5.740 | 5.830 | 5.830 | 15,010,617 |
| 2024-11-08 | 5.910 | 5.950 | 5.790 | 5.800 | 5.800 | 17,889,388 |
| 2024-11-07 | 5.710 | 5.880 | 5.680 | 5.880 | 5.880 | 21,966,876 |
| 2024-11-06 | 5.730 | 5.740 | 5.680 | 5.720 | 5.720 | 17,142,701 |
| 2024-11-05 | 5.600 | 5.700 | 5.590 | 5.700 | 5.700 | 13,269,600 |
| 2024-11-04 | 5.570 | 5.620 | 5.540 | 5.610 | 5.610 | 8,362,214 |
| 2024-11-01 | 5.640 | 5.730 | 5.560 | 5.590 | 5.590 | 12,672,101 |
| 2024-10-31 | 5.560 | 5.670 | 5.520 | 5.640 | 5.640 | 13,091,636 |
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.