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
2022-05-11	7.810	7.930	7.620	7.670	7.018	5,771,464
2022-05-10	7.610	7.850	7.600	7.840	7.174	3,682,134
2022-05-09	7.590	7.950	7.520	7.750	7.092	6,114,619
2022-05-06	7.700	7.740	7.550	7.580	6.936	4,699,840
2022-05-05	7.850	7.930	7.760	7.880	7.211	5,474,230
2022-04-29	7.550	7.980	7.550	7.980	7.302	8,133,240
2022-04-28	7.920	7.970	7.380	7.500	6.863	10,461,094
2022-04-27	8.120	8.300	7.950	8.090	7.403	14,095,928
2022-04-26	9.330	9.650	8.830	8.830	8.080	11,577,090
2022-04-25	9.880	10.400	9.810	9.810	8.977	18,912,429
2022-04-22	10.470	11.550	10.430	10.870	9.947	28,915,547
2022-04-21	10.600	10.770	10.410	10.500	9.608	5,273,280
2022-04-20	10.580	10.960	10.580	10.700	9.791	7,353,280
2022-04-19	10.510	10.680	10.470	10.620	9.718	3,901,980
2022-04-18	10.380	10.730	10.230	10.610	9.709	6,409,056
2022-04-15	10.440	10.530	10.220	10.320	9.443	3,287,880
2022-04-14	10.430	10.530	10.300	10.460	9.571	2,880,850
2022-04-13	10.530	10.550	10.340	10.360	9.480	3,745,220
2022-04-12	10.140	10.530	10.130	10.510	9.617	4,488,340
2022-04-11	10.190	10.510	10.120	10.170	9.306	3,279,600
2022-04-08	10.200	10.250	10.000	10.230	9.361	3,449,064
2022-04-07	10.370	10.370	10.060	10.160	9.297	3,365,222
2022-04-06	10.270	10.460	10.180	10.390	9.507	3,850,460
2022-04-01	10.380	10.440	10.190	10.240	9.370	3,760,820
2022-03-31	10.200	10.570	10.200	10.470	9.581	6,331,440
2022-03-30	10.160	10.220	10.080	10.160	9.297	2,217,300
2022-03-29	10.100	10.200	10.070	10.130	9.270	1,800,600
2022-03-28	10.200	10.240	10.050	10.150	9.288	2,835,080
2022-03-25	10.010	10.230	9.990	10.200	9.334	4,072,780
2022-03-24	10.140	10.140	9.960	10.040	9.187	3,285,560
2022-03-23	10.050	10.250	9.960	10.180	9.315	3,834,582
2022-03-22	10.030	10.150	9.980	10.050	9.196	2,713,580
2022-03-21	10.020	10.100	9.950	10.080	9.224	2,954,760
2022-03-18	9.800	10.100	9.710	10.030	9.178	4,596,472
2022-03-17	9.850	9.900	9.720	9.750	8.922	2,407,970
2022-03-16	9.470	9.850	9.450	9.760	8.931	3,035,013
2022-03-15	9.820	9.900	9.420	9.420	8.620	3,153,110
2022-03-14	9.980	10.070	9.860	9.860	9.022	2,794,850
2022-03-11	9.670	10.190	9.570	9.990	9.141	3,946,900
2022-03-10	9.640	9.880	9.640	9.700	8.876	2,933,660
2022-03-09	9.680	9.700	9.280	9.510	8.702	2,713,260
2022-03-08	9.850	9.850	9.630	9.640	8.821	2,413,354
2022-03-07	9.840	9.900	9.780	9.810	8.977	1,242,800
2022-03-04	9.960	9.970	9.840	9.840	9.004	1,122,420
2022-03-03	9.960	10.000	9.910	9.960	9.114	1,485,200
2022-03-02	9.900	10.010	9.900	9.960	9.114	1,684,106
2022-03-01	9.820	9.940	9.800	9.940	9.096	1,949,006
2022-02-28	9.810	9.830	9.680	9.800	8.968	1,331,300
2022-02-25	9.790	9.890	9.750	9.790	8.958	1,936,300
2022-02-24	9.920	9.950	9.670	9.770	8.940	2,883,800
2022-02-23	9.940	9.940	9.860	9.920	9.077	1,793,100
2022-02-22	9.870	9.950	9.850	9.890	9.050	1,787,200
2022-02-21	9.830	9.940	9.810	9.910	9.068	1,973,580
2022-02-18	9.770	9.850	9.720	9.840	9.004	1,434,300
2022-02-17	9.790	9.900	9.760	9.770	8.940	1,610,353
2022-02-16	9.810	9.850	9.760	9.840	9.004	1,370,820
2022-02-15	9.820	9.850	9.680	9.750	8.922	1,726,960
2022-02-14	9.700	9.890	9.640	9.830	8.995	3,487,940
2022-02-11	9.870	9.870	9.660	9.670	8.849	2,240,680
2022-02-10	9.840	9.900	9.780	9.880	9.041	1,648,880

← NewerPage 19 of 21 · 1,213 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.