Shandong Haihua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.610 | 5.650 | 5.530 | 5.580 | 5.580 | 9,344,603 |
| 2024-10-29 | 5.760 | 5.800 | 5.600 | 5.610 | 5.610 | 16,031,200 |
| 2024-10-28 | 5.580 | 5.790 | 5.520 | 5.790 | 5.790 | 23,828,642 |
| 2024-10-25 | 5.670 | 5.740 | 5.640 | 5.730 | 5.730 | 14,563,808 |
| 2024-10-24 | 5.620 | 5.800 | 5.590 | 5.690 | 5.690 | 13,826,951 |
| 2024-10-23 | 5.630 | 5.680 | 5.600 | 5.650 | 5.650 | 12,139,854 |
| 2024-10-22 | 5.510 | 5.630 | 5.500 | 5.630 | 5.630 | 13,881,893 |
| 2024-10-21 | 5.540 | 5.560 | 5.470 | 5.490 | 5.490 | 13,554,690 |
| 2024-10-18 | 5.420 | 5.590 | 5.380 | 5.540 | 5.540 | 13,693,008 |
| 2024-10-17 | 5.510 | 5.560 | 5.420 | 5.420 | 5.420 | 8,088,275 |
| 2024-10-16 | 5.490 | 5.570 | 5.470 | 5.510 | 5.510 | 7,350,765 |
| 2024-10-15 | 5.610 | 5.630 | 5.510 | 5.520 | 5.520 | 8,181,102 |
| 2024-10-14 | 5.550 | 5.630 | 5.470 | 5.610 | 5.610 | 9,421,961 |
| 2024-10-11 | 5.660 | 5.660 | 5.460 | 5.510 | 5.510 | 12,957,501 |
| 2024-10-10 | 5.680 | 5.780 | 5.560 | 5.670 | 5.670 | 16,068,073 |
| 2024-10-09 | 6.080 | 6.080 | 5.610 | 5.630 | 5.630 | 29,518,992 |
| 2024-10-08 | 6.590 | 6.600 | 6.020 | 6.220 | 6.220 | 46,538,011 |
| 2024-09-30 | 5.810 | 6.070 | 5.720 | 6.040 | 6.040 | 36,180,109 |
| 2024-09-27 | 5.410 | 5.600 | 5.390 | 5.540 | 5.540 | 18,291,300 |
| 2024-09-26 | 5.160 | 5.320 | 5.140 | 5.310 | 5.310 | 13,567,610 |
| 2024-09-25 | 5.300 | 5.330 | 5.150 | 5.170 | 5.170 | 17,029,701 |
| 2024-09-24 | 4.860 | 5.100 | 4.850 | 5.090 | 5.090 | 11,583,801 |
| 2024-09-23 | 4.810 | 4.850 | 4.770 | 4.830 | 4.830 | 2,879,100 |
| 2024-09-20 | 4.810 | 4.840 | 4.750 | 4.810 | 4.810 | 3,462,500 |
| 2024-09-19 | 4.700 | 4.850 | 4.700 | 4.830 | 4.830 | 7,338,414 |
| 2024-09-18 | 4.710 | 4.720 | 4.580 | 4.670 | 4.670 | 4,819,600 |
| 2024-09-13 | 4.790 | 4.790 | 4.690 | 4.710 | 4.710 | 3,531,400 |
| 2024-09-12 | 4.770 | 4.820 | 4.750 | 4.770 | 4.770 | 3,136,900 |
| 2024-09-11 | 4.780 | 4.820 | 4.720 | 4.750 | 4.750 | 3,973,000 |
| 2024-09-10 | 4.820 | 4.840 | 4.730 | 4.810 | 4.810 | 4,308,300 |
| 2024-09-09 | 4.880 | 4.900 | 4.790 | 4.820 | 4.820 | 5,638,000 |
| 2024-09-06 | 5.010 | 5.020 | 4.900 | 4.900 | 4.900 | 4,680,300 |
| 2024-09-05 | 5.020 | 5.060 | 4.970 | 5.010 | 5.010 | 5,682,300 |
| 2024-09-04 | 5.030 | 5.090 | 5.010 | 5.020 | 5.020 | 4,709,500 |
| 2024-09-03 | 5.050 | 5.140 | 5.050 | 5.070 | 5.070 | 4,288,800 |
| 2024-09-02 | 5.160 | 5.180 | 5.070 | 5.070 | 5.070 | 7,353,940 |
| 2024-08-30 | 5.160 | 5.260 | 5.090 | 5.200 | 5.200 | 9,191,599 |
| 2024-08-29 | 5.100 | 5.180 | 5.070 | 5.160 | 5.160 | 3,974,877 |
| 2024-08-28 | 5.050 | 5.160 | 5.050 | 5.120 | 5.120 | 4,059,122 |
| 2024-08-27 | 5.150 | 5.150 | 5.070 | 5.090 | 5.090 | 5,103,622 |
| 2024-08-26 | 4.990 | 5.170 | 4.970 | 5.140 | 5.140 | 8,769,170 |
| 2024-08-23 | 5.080 | 5.080 | 4.950 | 4.990 | 4.990 | 15,971,038 |
| 2024-08-22 | 5.450 | 5.460 | 5.320 | 5.330 | 5.330 | 4,298,822 |
| 2024-08-21 | 5.440 | 5.460 | 5.410 | 5.440 | 5.440 | 3,262,400 |
| 2024-08-20 | 5.550 | 5.570 | 5.410 | 5.430 | 5.430 | 4,021,998 |
| 2024-08-19 | 5.530 | 5.600 | 5.530 | 5.540 | 5.540 | 2,923,531 |
| 2024-08-16 | 5.590 | 5.620 | 5.540 | 5.550 | 5.550 | 3,655,749 |
| 2024-08-15 | 5.560 | 5.620 | 5.510 | 5.580 | 5.580 | 4,529,082 |
| 2024-08-14 | 5.620 | 5.650 | 5.550 | 5.560 | 5.560 | 4,918,700 |
| 2024-08-13 | 5.620 | 5.660 | 5.570 | 5.650 | 5.650 | 4,557,900 |
| 2024-08-12 | 5.630 | 5.660 | 5.590 | 5.620 | 5.620 | 3,707,900 |
| 2024-08-09 | 5.600 | 5.700 | 5.580 | 5.640 | 5.640 | 7,626,570 |
| 2024-08-08 | 5.550 | 5.610 | 5.530 | 5.590 | 5.590 | 4,477,689 |
| 2024-08-07 | 5.550 | 5.580 | 5.500 | 5.550 | 5.550 | 3,694,500 |
| 2024-08-06 | 5.520 | 5.580 | 5.490 | 5.550 | 5.550 | 5,087,408 |
| 2024-08-05 | 5.540 | 5.620 | 5.480 | 5.500 | 5.500 | 5,597,100 |
| 2024-08-02 | 5.590 | 5.640 | 5.560 | 5.570 | 5.570 | 4,685,022 |
| 2024-08-01 | 5.640 | 5.690 | 5.600 | 5.620 | 5.620 | 5,633,022 |
| 2024-07-31 | 5.490 | 5.650 | 5.460 | 5.640 | 5.640 | 7,875,922 |
| 2024-07-30 | 5.460 | 5.500 | 5.430 | 5.470 | 5.470 | 3,374,222 |
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.