Tianjin Guifaxiang 18th Street Mahua Food Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	10.780	10.780	10.370	10.470	9.758	19,704,700
2023-02-02	10.600	11.100	10.400	10.840	10.103	32,730,826
2023-02-01	10.450	10.600	10.360	10.600	9.879	15,872,796
2023-01-31	10.420	10.700	10.260	10.520	9.805	20,587,782
2023-01-30	10.300	10.580	10.240	10.490	9.777	24,445,510
2023-01-20	10.170	10.310	10.000	10.140	9.450	18,155,834
2023-01-19	10.670	10.680	10.150	10.160	9.469	28,683,590
2023-01-18	11.600	11.750	10.630	10.760	10.028	36,984,450
2023-01-17	12.120	12.350	11.600	11.800	10.998	33,341,934
2023-01-16	11.990	12.680	11.990	11.990	11.175	52,697,154
2023-01-13	14.330	14.700	13.320	13.320	12.414	46,379,920
2023-01-12	13.950	15.490	13.500	14.800	13.794	67,639,047
2023-01-11	13.520	14.680	12.400	14.230	13.262	61,748,649
2023-01-10	12.890	14.280	12.750	13.730	12.796	58,183,224
2023-01-09	12.540	13.680	12.470	13.130	12.237	61,892,980
2023-01-06	12.220	14.900	12.220	13.810	12.871	74,519,277
2023-01-05	13.580	13.580	13.580	13.580	12.657	4,030,300
2023-01-04	14.130	15.620	14.120	15.090	14.064	81,465,064
2023-01-03	14.840	15.020	13.090	14.200	13.234	76,493,480
2022-12-30	13.250	13.700	13.060	13.700	12.768	20,141,740
2022-12-29	11.400	12.450	10.770	12.450	11.603	62,869,687
2022-12-28	10.060	11.320	10.010	11.320	10.550	55,142,243
2022-12-27	9.990	10.370	9.660	10.290	9.590	30,791,751
2022-12-26	9.790	10.120	9.630	10.050	9.367	25,934,287
2022-12-23	9.660	9.950	9.610	9.740	9.078	22,458,832
2022-12-22	9.990	10.250	9.660	9.710	9.050	40,621,400
2022-12-21	8.840	9.810	8.840	9.810	9.143	20,313,913
2022-12-20	9.120	9.260	8.820	8.920	8.313	13,631,202
2022-12-19	9.310	9.470	9.070	9.280	8.649	16,595,365
2022-12-16	9.520	9.770	9.240	9.450	8.807	22,473,131
2022-12-15	10.000	10.200	9.690	9.710	9.050	24,948,057
2022-12-14	9.700	10.440	9.560	10.350	9.646	37,032,920
2022-12-13	9.600	10.480	9.550	10.040	9.357	43,410,757
2022-12-12	9.800	10.910	9.500	10.030	9.348	55,101,686
2022-12-09	9.160	9.920	8.900	9.920	9.245	31,858,509
2022-12-08	8.930	9.280	8.850	9.020	8.407	19,883,654
2022-12-07	8.950	9.150	8.700	9.050	8.435	22,674,672
2022-12-06	8.910	9.250	8.830	8.950	8.341	24,729,585
2022-12-05	9.310	9.920	8.910	9.060	8.444	43,299,516
2022-12-02	8.500	9.310	8.400	9.310	8.677	26,195,777
2022-12-01	8.420	8.640	8.390	8.460	7.885	9,017,192
2022-11-30	8.350	8.430	8.270	8.310	7.745	3,396,240
2022-11-29	8.200	8.350	8.150	8.340	7.773	4,970,380
2022-11-28	8.070	8.180	7.920	8.180	7.624	2,823,100
2022-11-25	8.160	8.210	8.080	8.110	7.559	2,245,400
2022-11-24	8.120	8.250	8.120	8.170	7.614	2,522,737
2022-11-23	8.200	8.200	8.060	8.110	7.559	3,586,669
2022-11-22	8.280	8.280	8.120	8.160	7.605	3,070,756
2022-11-21	8.320	8.320	8.110	8.230	7.670	3,513,200
2022-11-18	8.390	8.430	8.290	8.320	7.754	3,014,656
2022-11-17	8.260	8.400	8.250	8.390	7.820	3,263,860
2022-11-16	8.240	8.320	8.220	8.280	7.717	3,780,915
2022-11-15	8.340	8.350	8.210	8.260	7.698	4,833,520
2022-11-14	8.220	8.370	8.210	8.290	7.726	5,292,200
2022-11-11	8.330	8.550	8.240	8.240	7.680	9,708,128
2022-11-10	8.120	8.390	8.100	8.280	7.717	6,509,280
2022-11-09	8.110	8.180	8.090	8.130	7.577	2,825,780
2022-11-08	8.090	8.150	8.030	8.110	7.559	3,438,000
2022-11-07	8.030	8.130	8.010	8.120	7.568	5,068,640
2022-11-04	7.910	8.150	7.910	8.080	7.531	6,564,981

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.1500 CNY
2025-06-13	0.1500 CNY
2024-06-06	0.2000 CNY
2023-06-09	0.1500 CNY
2022-06-07	0.1500 CNY
2021-06-09	0.1500 CNY
2020-06-09	0.2000 CNY
2019-06-18	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.