Shandong Huifa Foodstuff Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 10.350 | 10.420 | 10.050 | 10.050 | 7.164 | 4,512,977 |
| 2021-11-05 | 10.660 | 10.800 | 10.350 | 10.380 | 7.399 | 6,874,240 |
| 2021-11-04 | 9.860 | 10.690 | 9.820 | 10.540 | 7.513 | 9,726,040 |
| 2021-11-03 | 10.030 | 10.030 | 9.760 | 9.820 | 7.000 | 3,609,480 |
| 2021-11-02 | 9.570 | 10.000 | 9.540 | 9.910 | 7.064 | 6,000,540 |
| 2021-11-01 | 9.290 | 9.730 | 9.100 | 9.570 | 6.822 | 5,136,422 |
| 2021-10-29 | 8.840 | 9.440 | 8.810 | 9.270 | 6.608 | 4,912,366 |
| 2021-10-28 | 8.820 | 9.200 | 8.770 | 8.840 | 6.301 | 3,230,220 |
| 2021-10-27 | 9.270 | 9.500 | 8.920 | 9.000 | 6.416 | 5,940,760 |
| 2021-10-26 | 9.700 | 9.700 | 9.530 | 9.640 | 6.872 | 2,802,380 |
| 2021-10-25 | 10.010 | 10.060 | 9.510 | 9.630 | 6.865 | 4,703,020 |
| 2021-10-22 | 9.800 | 10.050 | 9.790 | 9.970 | 7.107 | 3,006,829 |
| 2021-10-21 | 9.940 | 10.040 | 9.860 | 9.920 | 7.071 | 2,869,776 |
| 2021-10-20 | 9.920 | 10.090 | 9.850 | 9.870 | 7.036 | 3,609,480 |
| 2021-10-19 | 10.150 | 10.250 | 9.970 | 10.030 | 7.150 | 4,360,042 |
| 2021-10-18 | 10.000 | 10.300 | 9.730 | 10.120 | 7.214 | 5,914,862 |
| 2021-10-15 | 10.420 | 10.710 | 10.070 | 10.090 | 7.192 | 7,444,724 |
| 2021-10-14 | 10.830 | 10.880 | 10.440 | 10.470 | 7.463 | 7,255,568 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-09 | 0.0200 CNY |
| 2021-04-21 | 0.0900 CNY |
| 2020-05-29 | 0.0200 CNY |
| 2019-04-26 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.