Qingdao Foods Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.330	12.610	12.330	12.560	12.560	1,451,420
2026-10-19	12.680	12.760	12.300	12.420	12.420	2,399,583
2026-10-16	12.950	13.030	12.660	12.730	12.730	2,019,983
2026-10-15	12.850	12.920	12.640	12.760	12.760	1,947,090
2026-10-14	13.120	13.180	12.870	12.910	12.910	1,759,044
2026-10-13	13.000	13.180	12.810	13.110	13.110	1,863,310
2026-10-12	13.260	13.260	12.970	13.000	13.000	2,070,402
2026-10-09	12.950	13.260	12.830	13.260	13.260	2,639,440
2026-10-08	12.940	13.170	12.880	13.030	13.030	2,104,764
2026-09-30	12.930	13.000	12.800	12.940	12.940	1,685,780
2026-09-29	12.870	12.950	12.800	12.900	12.900	1,300,833
2026-09-28	12.680	13.030	12.610	12.930	12.930	2,254,545
2026-09-24	12.710	12.810	12.600	12.720	12.720	1,623,700
2026-09-23	12.760	12.800	12.630	12.750	12.750	1,369,483
2026-09-22	12.700	12.800	12.590	12.760	12.760	1,743,365
2026-09-21	12.540	12.740	12.400	12.700	12.700	1,666,629
2026-09-18	12.470	12.590	12.410	12.470	12.470	1,391,100
2026-09-17	12.380	12.490	12.200	12.470	12.470	1,760,800
2026-09-16	12.280	12.440	12.160	12.390	12.390	1,565,440
2026-09-15	12.660	12.660	12.280	12.320	12.320	2,320,600
2026-09-14	12.510	12.780	12.430	12.640	12.640	1,534,800
2026-09-11	12.830	12.930	12.440	12.570	12.570	2,429,714
2026-09-10	13.230	13.230	12.870	12.900	12.900	2,177,540
2026-09-09	13.100	13.330	13.100	13.220	13.220	2,708,205
2026-09-08	13.300	13.300	13.110	13.220	13.220	3,502,556
2026-09-07	12.920	13.240	12.910	13.230	13.230	3,622,709
2026-09-04	12.850	13.040	12.730	12.900	12.900	2,441,435
2026-09-03	12.900	13.040	12.740	12.800	12.800	1,583,997
2026-09-02	12.970	13.040	12.780	12.880	12.880	1,935,400
2026-09-01	12.870	13.120	12.870	13.060	13.060	2,588,717
2026-08-31	12.730	12.920	12.710	12.840	12.840	2,236,688
2026-08-28	12.610	12.770	12.560	12.730	12.730	1,641,340
2026-08-27	12.600	12.700	12.550	12.650	12.650	1,767,625
2026-08-26	12.620	12.790	12.590	12.620	12.620	1,671,365
2026-08-25	12.330	12.630	12.300	12.600	12.600	2,057,945
2026-08-24	12.600	12.630	12.350	12.420	12.420	2,112,534
2026-08-21	12.600	12.660	12.280	12.610	12.610	3,700,137
2026-08-20	12.700	12.760	12.610	12.700	12.700	2,038,600
2026-08-19	12.880	12.950	12.610	12.660	12.660	3,320,306
2026-08-18	12.910	13.130	12.870	12.940	12.940	3,478,018
2026-08-17	13.060	13.170	12.820	12.910	12.910	5,386,580
2026-08-14	12.760	13.680	12.620	12.950	12.950	7,142,686
2026-08-13	12.810	12.930	12.640	12.760	12.760	1,889,852
2026-08-12	12.880	12.960	12.730	12.800	12.800	1,996,490
2026-08-11	12.810	13.030	12.770	12.880	12.880	2,349,508
2026-08-10	12.380	13.100	12.300	12.940	12.940	5,113,975
2026-08-07	12.320	12.350	12.110	12.320	12.320	1,966,880
2026-08-06	12.300	12.380	12.160	12.370	12.370	1,805,291
2026-08-05	12.360	12.500	12.260	12.330	12.330	2,120,566
2026-08-04	12.610	12.630	12.400	12.430	12.430	2,144,193
2026-08-03	12.380	12.590	12.380	12.550	12.550	2,706,344
2026-07-31	12.340	12.470	12.250	12.430	12.430	3,335,127
2026-07-30	12.310	12.600	12.260	12.410	12.410	3,626,441
2026-07-29	11.930	12.430	11.930	12.410	12.410	3,869,339
2026-07-28	11.780	12.030	11.720	11.960	11.960	2,453,528
2026-07-27	11.610	11.870	11.610	11.780	11.780	1,607,100
2026-07-24	11.810	11.930	11.670	11.690	11.690	1,662,153
2026-07-23	11.720	11.920	11.630	11.920	11.920	1,754,200
2026-07-22	11.800	11.870	11.630	11.720	11.720	1,997,106
2026-07-21	12.100	12.100	11.740	11.800	11.800	3,104,795

Page 1 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.2500 CNY
2025-10-28	0.1000 CNY
2025-06-27	0.3000 CNY
2024-06-27	0.3900 CNY
2023-06-16	0.3900 CNY
2022-06-23	0.3900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.