UK markets open in 5 hours 7 minutes

Tianjin Guifaxiang 18th Street Mahua Food Co.,Ltd. (002820.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.340.00 (0.00%)
As of 09:38AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20247.437.347.277.347.34199,800
25 Jun 20247.287.437.207.347.342,791,520
24 Jun 20247.477.477.177.247.243,572,902
21 Jun 20247.437.577.357.517.512,615,440
20 Jun 20247.647.677.437.447.443,025,100
19 Jun 20247.637.707.587.657.652,161,800
18 Jun 20247.547.657.547.627.622,414,480
17 Jun 20247.667.697.537.567.562,554,600
14 Jun 20247.767.827.677.737.732,681,020
13 Jun 20247.907.957.727.767.763,107,140
12 Jun 20247.777.937.727.917.913,213,800
11 Jun 20247.847.857.617.757.753,780,000
07 Jun 20247.527.877.527.837.836,556,980
06 Jun 20247.767.797.287.367.366,941,520
06 Jun 20240.2 Dividend
05 Jun 20248.068.077.877.897.694,362,700
04 Jun 20248.158.188.008.077.873,855,510
03 Jun 20248.388.388.078.207.993,685,470
31 May 20248.348.408.268.358.144,079,462
30 May 20248.418.468.338.348.133,106,300
29 May 20248.418.538.368.418.202,619,960
28 May 20248.618.638.428.438.223,255,860
27 May 20248.638.708.498.648.423,790,400
24 May 20248.638.828.558.638.413,976,500
23 May 20248.879.028.598.638.415,844,100
22 May 20248.979.038.858.898.663,195,800
21 May 20249.049.058.908.978.743,357,120
20 May 20249.039.108.999.068.834,089,020
17 May 20248.919.098.888.998.763,732,560
16 May 20248.828.968.828.918.683,729,900
15 May 20248.938.968.778.798.574,243,900
14 May 20248.768.948.768.938.704,795,420
13 May 20248.908.938.728.768.544,478,860
10 May 20249.089.268.968.988.754,208,520
09 May 20249.129.209.029.118.883,621,800
08 May 20249.229.229.049.078.844,205,740
07 May 20249.089.249.039.249.014,967,482
06 May 20248.949.088.939.078.845,227,660
30 Apr 20248.778.948.718.898.665,125,860
29 Apr 20248.558.838.558.808.585,887,960
26 Apr 20248.358.608.348.598.376,147,722
25 Apr 20248.468.558.268.408.198,065,830
24 Apr 20248.468.648.418.638.414,711,800
23 Apr 20248.318.538.288.458.244,733,760
22 Apr 20248.288.438.108.328.115,923,030
19 Apr 20248.408.508.208.318.105,830,700
18 Apr 20248.488.698.258.478.2611,848,844
17 Apr 20247.938.467.938.468.255,031,600
16 Apr 20248.358.447.657.697.5011,662,892
15 Apr 20249.179.258.308.508.2810,080,900
12 Apr 20249.119.349.109.178.944,678,260
11 Apr 20249.109.278.889.148.915,633,084
10 Apr 20249.469.479.009.118.886,768,980
09 Apr 20249.399.509.129.419.177,593,066
08 Apr 20249.719.729.399.499.256,829,286
03 Apr 20249.689.809.519.749.494,810,660
02 Apr 20249.609.709.539.629.384,691,508
01 Apr 20249.369.589.329.589.344,968,220
29 Mar 20249.179.309.089.349.102,683,610
28 Mar 20249.089.289.009.198.965,588,920
27 Mar 20249.259.459.089.098.866,359,418
26 Mar 20249.059.259.019.249.015,539,048
25 Mar 20249.209.349.039.058.825,527,460
22 Mar 20249.559.619.209.279.048,692,380
21 Mar 20249.499.639.309.639.397,223,894
20 Mar 20249.219.379.209.379.134,715,060
19 Mar 20249.209.339.179.239.004,386,500
18 Mar 20249.049.229.019.208.974,520,016
15 Mar 20248.969.098.939.098.864,243,000
14 Mar 20248.929.098.819.008.775,204,460
13 Mar 20248.909.058.818.968.736,571,054
12 Mar 20248.788.918.738.918.687,078,414
11 Mar 20248.528.808.518.808.587,400,190
08 Mar 20248.578.618.388.538.314,694,100
07 Mar 20248.458.628.458.548.326,337,920
06 Mar 20248.358.508.328.458.244,758,360
05 Mar 20248.558.568.398.428.215,200,000
04 Mar 20248.548.608.398.548.326,480,320
01 Mar 20248.488.568.378.538.317,381,100
29 Feb 20248.148.478.088.468.2510,262,900
28 Feb 20248.959.208.198.248.0314,198,520
27 Feb 20248.738.958.638.928.697,658,720
26 Feb 20248.708.928.608.748.529,272,360
23 Feb 20248.358.718.358.698.478,315,794
22 Feb 20248.088.358.058.358.147,530,440
21 Feb 20247.858.397.758.127.9111,107,454
20 Feb 20247.888.037.697.937.739,321,802
19 Feb 20247.537.917.537.897.6914,295,440
08 Feb 20246.987.576.847.517.3219,949,332
07 Feb 20247.497.496.786.926.7419,318,820
06 Feb 20247.277.626.777.277.0917,587,789
05 Feb 20248.708.797.477.527.3315,707,661
02 Feb 20248.628.948.008.308.098,403,800
01 Feb 20248.808.868.338.608.387,795,200
31 Jan 20249.509.618.828.858.637,603,060
30 Jan 20249.9210.039.539.579.334,762,900
29 Jan 202410.3910.419.9710.069.804,701,800
26 Jan 202410.2910.6310.2310.4110.155,442,410
25 Jan 202410.0310.329.8310.3010.047,702,460
24 Jan 20249.6110.039.3510.009.758,690,680
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...