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
2022-02-09	9.880	9.920	9.800	9.870	9.032	2,234,920
2022-02-08	9.740	9.900	9.720	9.880	9.041	2,258,353
2022-02-07	9.760	9.780	9.610	9.770	8.940	2,150,028
2022-01-28	9.600	9.690	9.510	9.650	8.830	1,635,020
2022-01-27	9.700	9.740	9.480	9.510	8.702	2,485,900
2022-01-26	9.610	9.710	9.580	9.700	8.876	2,473,969
2022-01-25	10.130	10.170	9.560	9.600	8.785	5,472,600
2022-01-24	10.390	10.420	10.110	10.120	9.260	4,305,562
2022-01-21	10.280	10.550	10.260	10.450	9.562	3,247,806
2022-01-20	10.700	10.720	10.330	10.340	9.462	4,707,406
2022-01-19	10.310	10.680	10.280	10.660	9.754	6,340,136
2022-01-18	10.510	10.630	10.260	10.270	9.398	5,396,118
2022-01-17	10.540	10.550	10.390	10.510	9.617	3,901,020
2022-01-14	10.690	10.810	10.430	10.430	9.544	6,898,307
2022-01-13	10.620	10.910	10.460	10.680	9.773	10,556,371
2022-01-12	10.240	10.720	10.230	10.570	9.672	7,715,910
2022-01-11	10.270	10.350	10.230	10.240	9.370	2,345,726
2022-01-10	10.170	10.310	10.120	10.260	9.388	2,897,740
2022-01-07	10.380	10.420	10.160	10.190	9.324	4,203,786
2022-01-06	10.350	10.460	10.290	10.400	9.517	3,957,882
2022-01-05	10.390	10.590	10.260	10.310	9.434	4,290,009
2022-01-04	10.230	10.430	10.190	10.400	9.517	6,304,801
2021-12-31	10.240	10.330	10.160	10.200	9.334	3,098,618
2021-12-30	10.140	10.260	10.120	10.180	9.315	3,433,920
2021-12-29	10.160	10.370	10.100	10.140	9.279	5,657,853
2021-12-28	10.050	10.150	10.000	10.140	9.279	4,064,726
2021-12-27	9.960	10.050	9.930	10.050	9.196	2,157,480
2021-12-24	9.970	10.040	9.910	9.960	9.114	2,031,560
2021-12-23	10.070	10.100	9.980	10.000	9.151	3,031,900
2021-12-22	10.250	10.300	10.060	10.100	9.242	3,625,960
2021-12-21	10.150	10.260	10.120	10.230	9.361	2,370,440
2021-12-20	10.110	10.190	10.020	10.150	9.288	2,046,454
2021-12-17	10.130	10.130	10.030	10.070	9.215	1,272,740
2021-12-16	10.080	10.120	10.060	10.110	9.251	1,547,040
2021-12-15	10.110	10.180	10.050	10.080	9.224	1,728,120
2021-12-14	10.000	10.130	9.960	10.120	9.260	2,482,220
2021-12-13	10.060	10.100	9.970	10.010	9.160	1,160,242
2021-12-10	10.020	10.080	9.990	10.050	9.196	1,522,180
2021-12-09	9.930	10.130	9.910	10.000	9.151	2,649,696
2021-12-08	9.910	9.950	9.870	9.920	9.077	804,280
2021-12-07	9.890	9.930	9.860	9.890	9.050	614,900
2021-12-06	10.050	10.050	9.860	9.870	9.032	2,163,686
2021-12-03	10.040	10.080	9.990	10.060	9.205	1,102,667
2021-12-02	10.030	10.090	9.990	10.000	9.151	945,367
2021-12-01	9.940	10.050	9.900	10.050	9.196	1,270,380
2021-11-30	9.850	9.950	9.840	9.930	9.087	1,003,480
2021-11-29	9.990	9.990	9.830	9.840	9.004	1,400,260
2021-11-26	10.050	10.050	9.940	10.010	9.160	1,112,820
2021-11-25	9.950	10.030	9.950	10.000	9.151	1,042,940
2021-11-24	9.980	9.980	9.920	9.950	9.105	771,560
2021-11-23	9.980	10.000	9.930	9.940	9.096	843,420
2021-11-22	10.070	10.070	9.940	9.970	9.123	971,500
2021-11-19	9.920	10.030	9.920	10.000	9.151	1,048,960
2021-11-18	10.000	10.100	9.920	9.920	9.077	1,441,500
2021-11-17	9.900	10.070	9.900	10.070	9.215	1,262,780
2021-11-16	10.110	10.110	9.900	9.910	9.068	1,453,320
2021-11-15	9.970	10.110	9.950	10.110	9.251	1,548,746
2021-11-12	9.970	10.050	9.940	9.980	9.132	1,020,980
2021-11-11	9.900	10.030	9.860	9.990	9.141	1,156,220
2021-11-10	9.880	9.940	9.810	9.940	9.096	1,055,940

← NewerPage 20 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.