Qingdao Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.350	10.560	10.160	10.420	9.941	1,696,121
2024-07-24	10.810	10.840	10.290	10.390	9.912	3,519,485
2024-07-23	11.030	11.040	10.790	10.810	10.313	1,111,373
2024-07-22	10.960	11.090	10.930	10.970	10.465	1,120,873
2024-07-19	10.830	11.020	10.810	10.990	10.485	1,734,771
2024-07-18	11.060	11.060	10.730	10.860	10.361	1,969,562
2024-07-17	11.080	11.150	10.990	11.080	10.570	1,114,519
2024-07-16	11.220	11.240	11.040	11.100	10.589	1,234,791
2024-07-15	11.210	11.270	11.160	11.220	10.704	679,446
2024-07-12	11.330	11.380	11.210	11.250	10.733	1,165,730
2024-07-11	11.260	11.310	11.170	11.290	10.771	1,770,155
2024-07-10	11.160	11.210	11.000	11.110	10.599	826,668
2024-07-09	10.990	11.290	10.920	11.170	10.656	1,568,549
2024-07-08	11.260	11.340	10.960	10.990	10.485	1,766,582
2024-07-05	11.290	11.400	11.160	11.360	10.838	1,356,627
2024-07-04	11.820	11.910	11.340	11.340	10.818	2,798,901
2024-07-03	11.770	11.990	11.770	11.830	11.286	1,727,323
2024-07-02	11.850	11.900	11.760	11.800	11.257	1,418,417
2024-07-01	11.770	11.860	11.700	11.850	11.305	1,712,275
2024-06-28	11.760	11.890	11.670	11.770	11.229	1,979,705
2024-06-27	11.810	11.940	11.660	11.680	11.143	1,499,021
2024-06-26	15.770	15.890	15.580	15.840	11.338	2,513,843
2024-06-25	15.570	15.790	15.570	15.760	11.281	1,433,376
2024-06-24	15.720	15.810	15.480	15.570	11.145	1,700,059
2024-06-21	15.650	15.890	15.480	15.830	11.331	1,324,295
2024-06-20	15.890	15.950	15.570	15.580	11.152	1,457,300
2024-06-19	15.850	15.970	15.820	15.860	11.352	1,215,877
2024-06-18	15.730	15.900	15.730	15.850	11.345	1,188,510
2024-06-17	15.710	15.770	15.670	15.710	11.245	869,750
2024-06-14	15.670	15.850	15.640	15.800	11.309	1,098,188
2024-06-13	15.910	15.930	15.740	15.810	11.316	1,379,297
2024-06-12	15.900	15.980	15.850	15.940	11.410	1,428,050
2024-06-11	15.760	15.910	15.610	15.880	11.367	1,274,507
2024-06-07	15.600	15.930	15.600	15.800	11.309	1,942,400
2024-06-06	15.980	16.100	15.420	15.570	11.145	3,552,755
2024-06-05	16.470	16.490	15.980	15.980	11.438	2,889,425
2024-06-04	16.260	16.470	16.060	16.470	11.789	2,077,023
2024-06-03	16.520	16.550	16.230	16.350	11.703	1,971,359
2024-05-31	16.520	16.560	16.430	16.560	11.853	1,310,359
2024-05-30	16.480	16.550	16.340	16.480	11.796	1,473,020
2024-05-29	16.450	16.580	16.420	16.490	11.803	1,521,107
2024-05-28	16.680	16.750	16.500	16.510	11.818	1,982,264
2024-05-27	16.710	16.790	16.430	16.730	11.975	2,710,340
2024-05-24	16.690	16.960	16.690	16.740	11.982	2,650,471
2024-05-23	17.200	17.240	16.700	16.710	11.961	4,185,148
2024-05-22	17.270	17.350	17.130	17.170	12.290	2,738,122
2024-05-21	17.370	17.580	17.210	17.270	12.362	3,729,739
2024-05-20	17.300	17.440	17.280	17.360	12.426	4,115,257
2024-05-17	17.120	17.390	17.090	17.230	12.333	3,379,990
2024-05-16	17.110	17.210	17.020	17.120	12.254	3,044,834
2024-05-15	17.380	17.390	17.090	17.110	12.247	3,868,579
2024-05-14	17.050	17.420	17.050	17.380	12.440	4,474,242
2024-05-13	17.460	17.480	17.070	17.110	12.247	4,435,112
2024-05-10	17.450	17.710	17.400	17.550	12.562	6,261,320
2024-05-09	17.310	17.540	17.300	17.410	12.462	4,969,084
2024-05-08	17.320	17.990	17.310	17.400	12.455	8,645,254
2024-05-07	17.350	17.630	17.260	17.400	12.455	6,703,017
2024-05-06	17.150	17.440	17.120	17.320	12.397	7,623,306
2024-04-30	17.130	17.200	16.870	17.050	12.204	4,389,643
2024-04-29	16.680	17.180	16.650	17.120	12.254	7,992,689

← NewerPage 10 of 21 · 1,212 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.