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
2022-11-03	7.840	8.110	7.800	7.970	7.428	5,431,250
2022-11-02	7.750	7.980	7.720	7.900	7.363	4,629,300
2022-11-01	7.610	7.760	7.560	7.750	7.223	3,283,820
2022-10-31	7.380	7.630	7.380	7.560	7.046	2,779,360
2022-10-28	7.730	7.780	7.430	7.450	6.943	5,129,410
2022-10-27	7.680	7.770	7.670	7.740	7.214	3,168,328
2022-10-26	7.610	7.770	7.610	7.690	7.167	3,535,600
2022-10-25	7.610	7.700	7.490	7.650	7.130	4,354,074
2022-10-24	7.900	7.960	7.560	7.590	7.074	4,720,494
2022-10-21	7.920	7.950	7.860	7.920	7.381	2,750,260
2022-10-20	7.810	7.950	7.800	7.860	7.326	2,853,300
2022-10-19	7.940	7.940	7.820	7.830	7.298	3,643,805
2022-10-18	7.980	8.010	7.910	7.930	7.391	3,779,020
2022-10-17	7.890	7.970	7.820	7.970	7.428	4,194,700
2022-10-14	7.890	7.990	7.890	7.920	7.381	4,685,534
2022-10-13	7.840	7.980	7.800	7.890	7.354	4,445,775
2022-10-12	7.730	7.880	7.650	7.870	7.335	3,740,553
2022-10-11	7.680	7.760	7.440	7.760	7.232	3,937,460
2022-10-10	7.740	7.820	7.580	7.640	7.121	3,861,145
2022-09-30	7.640	7.830	7.640	7.700	7.176	4,891,661
2022-09-29	7.830	7.890	7.580	7.630	7.111	5,796,500
2022-09-28	7.960	8.000	7.780	7.780	7.251	5,838,420
2022-09-27	7.740	7.970	7.710	7.960	7.419	8,295,701
2022-09-26	7.860	7.920	7.660	7.680	7.158	6,453,190
2022-09-23	8.070	8.160	7.890	7.900	7.363	7,629,300
2022-09-22	8.180	8.300	8.060	8.070	7.521	7,646,800
2022-09-21	8.300	8.310	8.160	8.250	7.689	6,220,082
2022-09-20	8.240	8.360	8.210	8.300	7.736	7,331,028
2022-09-19	8.220	8.290	8.060	8.280	7.717	9,108,800
2022-09-16	8.750	8.810	8.230	8.230	7.670	15,148,776
2022-09-15	8.620	8.810	8.560	8.800	8.202	15,310,500
2022-09-14	8.600	8.690	8.500	8.670	8.080	11,804,700
2022-09-13	8.660	8.800	8.660	8.730	8.136	12,797,318
2022-09-09	8.940	8.950	8.680	8.710	8.118	18,108,487
2022-09-08	8.930	9.010	8.810	8.950	8.341	24,686,796
2022-09-07	9.260	9.440	9.020	9.040	8.425	37,695,328
2022-09-06	9.450	9.800	9.330	9.480	8.835	46,322,830
2022-09-05	10.450	10.680	10.190	10.190	9.497	33,370,762
2022-09-02	9.660	11.320	9.660	11.320	10.550	68,264,594
2022-09-01	10.000	10.290	9.420	10.290	9.590	50,254,353
2022-08-31	8.520	9.350	8.360	9.350	8.714	31,596,867
2022-08-30	8.400	8.560	8.260	8.500	7.922	6,544,149
2022-08-29	8.050	8.330	8.030	8.310	7.745	4,177,158
2022-08-26	8.150	8.380	8.050	8.180	7.624	4,470,760
2022-08-25	8.290	8.630	8.130	8.200	7.642	8,987,261
2022-08-24	8.250	8.980	8.230	8.380	7.810	12,835,984
2022-08-23	8.200	8.240	8.180	8.230	7.670	1,680,560
2022-08-22	8.200	8.240	8.150	8.220	7.661	2,125,224
2022-08-19	8.300	8.350	8.190	8.240	7.680	2,107,844
2022-08-18	8.280	8.340	8.220	8.330	7.764	2,663,580
2022-08-17	8.300	8.330	8.260	8.290	7.726	1,492,172
2022-08-16	8.260	8.300	8.240	8.300	7.736	2,118,300
2022-08-15	8.330	8.330	8.230	8.240	7.680	2,743,800
2022-08-12	8.340	8.380	8.320	8.350	7.782	3,031,548
2022-08-11	8.380	8.450	8.310	8.390	7.820	7,581,772
2022-08-10	8.220	8.430	8.160	8.350	7.782	6,265,160
2022-08-09	8.230	8.260	8.170	8.230	7.670	2,207,152
2022-08-08	8.220	8.250	8.130	8.230	7.670	2,925,160
2022-08-05	8.220	8.320	8.110	8.200	7.642	3,628,175
2022-08-04	8.220	8.350	8.080	8.220	7.661	6,302,848

← NewerPage 17 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.