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
2022-08-03	8.060	8.250	8.060	8.170	7.614	5,369,640
2022-08-02	8.170	8.170	7.900	8.130	7.577	5,974,296
2022-08-01	8.130	8.230	8.090	8.220	7.661	2,312,940
2022-07-29	8.120	8.150	8.090	8.140	7.587	2,125,648
2022-07-28	8.140	8.150	8.100	8.120	7.568	2,240,561
2022-07-27	8.100	8.160	8.090	8.110	7.559	1,236,800
2022-07-26	8.160	8.180	8.030	8.130	7.577	1,649,530
2022-07-25	8.160	8.200	8.120	8.170	7.614	1,529,230
2022-07-22	8.130	8.220	8.100	8.160	7.605	2,053,360
2022-07-21	8.180	8.240	8.110	8.120	7.568	1,964,800
2022-07-20	8.190	8.220	8.150	8.180	7.624	1,883,914
2022-07-19	8.080	8.200	8.080	8.180	7.624	2,222,141
2022-07-18	7.880	8.140	7.870	8.120	7.568	4,389,067
2022-07-15	7.980	7.980	7.830	7.880	7.344	4,650,954
2022-07-14	8.070	8.100	8.010	8.020	7.475	1,702,000
2022-07-13	7.980	8.110	7.930	8.110	7.559	2,263,626
2022-07-12	8.080	8.100	7.950	7.970	7.428	2,554,600
2022-07-11	8.130	8.160	8.000	8.080	7.531	2,038,520
2022-07-08	8.040	8.160	8.010	8.120	7.568	2,711,506
2022-07-07	7.980	8.050	7.900	8.040	7.493	2,754,300
2022-07-06	8.080	8.090	7.920	7.960	7.419	3,046,000
2022-07-05	8.180	8.210	8.000	8.080	7.531	4,457,704
2022-07-04	8.250	8.300	8.140	8.150	7.596	5,907,100
2022-07-01	8.590	8.600	8.200	8.300	7.736	15,279,637
2022-06-30	8.220	9.010	8.220	8.640	8.053	19,109,403
2022-06-29	8.280	8.390	8.150	8.190	7.633	3,221,260
2022-06-28	8.250	8.290	8.160	8.270	7.708	1,988,920
2022-06-27	8.160	8.260	8.130	8.210	7.652	2,701,294
2022-06-24	7.990	8.170	7.990	8.120	7.568	2,321,940
2022-06-23	7.940	8.060	7.890	8.050	7.503	2,033,060
2022-06-22	8.100	8.140	7.930	7.930	7.391	1,520,740
2022-06-21	8.190	8.200	7.990	8.080	7.531	2,085,160
2022-06-20	7.990	8.140	7.950	8.120	7.568	2,351,500
2022-06-17	7.950	8.050	7.880	7.980	7.437	1,819,820
2022-06-16	7.890	8.070	7.890	8.010	7.465	2,858,500
2022-06-15	8.000	8.000	7.890	7.920	7.381	2,818,240
2022-06-14	7.890	7.920	7.710	7.920	7.381	2,854,090
2022-06-13	7.830	7.920	7.810	7.920	7.381	1,842,220
2022-06-10	7.830	7.910	7.740	7.880	7.344	2,093,480
2022-06-09	8.020	8.070	7.800	7.830	7.298	3,443,642
2022-06-08	8.160	8.160	7.840	8.040	7.493	4,152,880
2022-06-07	8.090	8.180	8.030	8.070	7.521	3,072,222
2022-06-06	8.260	8.320	8.180	8.250	7.549	3,193,520
2022-06-02	8.230	8.230	8.060	8.180	7.485	3,570,840
2022-06-01	8.300	8.350	8.130	8.240	7.540	4,507,420
2022-05-31	8.140	8.380	8.070	8.250	7.549	7,818,366
2022-05-30	8.000	8.180	7.920	8.130	7.439	4,629,360
2022-05-27	7.950	8.060	7.850	7.930	7.256	3,307,131
2022-05-26	7.930	8.010	7.790	7.980	7.302	3,333,060
2022-05-25	7.770	7.920	7.710	7.910	7.238	2,993,580
2022-05-24	8.070	8.110	7.760	7.770	7.110	4,372,780
2022-05-23	7.990	8.160	7.990	8.080	7.394	4,001,020
2022-05-20	8.000	8.060	7.940	7.990	7.311	3,424,932
2022-05-19	7.700	8.050	7.690	7.910	7.238	4,255,472
2022-05-18	7.730	7.910	7.720	7.880	7.211	3,231,060
2022-05-17	7.810	7.860	7.650	7.760	7.101	3,724,920
2022-05-16	7.840	7.920	7.810	7.850	7.183	2,989,400
2022-05-13	7.840	7.900	7.720	7.850	7.183	4,473,200
2022-05-12	7.590	7.830	7.580	7.780	7.119	4,503,734
2022-05-11	7.810	7.930	7.620	7.670	7.018	5,771,464

← NewerPage 18 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.