Tianjin Guifaxiang 18th Street Mahua Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.660 | 10.480 | 9.380 | 9.430 | 9.430 | 23,274,960 |
| 2026-10-21 | 9.600 | 9.890 | 9.540 | 9.710 | 9.710 | 6,111,800 |
| 2026-10-20 | 9.300 | 9.670 | 9.280 | 9.570 | 9.570 | 8,136,000 |
| 2026-10-19 | 9.640 | 9.670 | 9.110 | 9.400 | 9.400 | 8,292,500 |
| 2026-10-16 | 9.670 | 9.850 | 9.550 | 9.640 | 9.640 | 7,011,700 |
| 2026-10-15 | 9.770 | 9.970 | 9.580 | 9.590 | 9.590 | 10,407,319 |
| 2026-10-14 | 10.010 | 10.190 | 9.830 | 9.960 | 9.960 | 9,461,520 |
| 2026-10-13 | 9.580 | 10.050 | 9.380 | 9.980 | 9.980 | 8,013,900 |
| 2026-10-12 | 9.990 | 10.090 | 9.650 | 9.690 | 9.690 | 5,717,000 |
| 2026-10-09 | 9.910 | 10.150 | 9.600 | 10.040 | 10.040 | 8,234,960 |
| 2026-10-08 | 9.870 | 10.060 | 9.780 | 9.950 | 9.950 | 6,385,005 |
| 2026-09-30 | 9.860 | 10.090 | 9.760 | 9.870 | 9.870 | 5,379,600 |
| 2026-09-29 | 9.680 | 9.900 | 9.580 | 9.820 | 9.820 | 5,131,421 |
| 2026-09-28 | 9.740 | 9.900 | 9.610 | 9.690 | 9.690 | 5,884,642 |
| 2026-09-24 | 9.820 | 9.960 | 9.730 | 9.750 | 9.750 | 4,922,900 |
| 2026-09-23 | 10.030 | 10.030 | 9.750 | 9.790 | 9.790 | 5,094,600 |
| 2026-09-22 | 9.990 | 10.070 | 9.810 | 10.010 | 10.010 | 7,045,680 |
Page 1 of 1 · 17 trading days
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.