Qingdao Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16.700 | 16.740 | 16.310 | 16.600 | 11.882 | 3,712,003 |
| 2024-04-25 | 16.750 | 16.820 | 16.660 | 16.690 | 11.946 | 2,581,176 |
| 2024-04-24 | 16.820 | 16.950 | 16.660 | 16.800 | 12.025 | 3,419,986 |
| 2024-04-23 | 16.500 | 16.850 | 16.480 | 16.840 | 12.054 | 5,952,410 |
| 2024-04-22 | 16.320 | 16.630 | 16.180 | 16.540 | 11.839 | 2,849,982 |
| 2024-04-19 | 16.580 | 16.630 | 16.130 | 16.400 | 11.739 | 3,771,081 |
| 2024-04-18 | 16.500 | 16.790 | 16.300 | 16.630 | 11.903 | 4,596,091 |
| 2024-04-17 | 16.130 | 16.710 | 16.130 | 16.540 | 11.839 | 5,473,661 |
| 2024-04-16 | 16.290 | 16.490 | 15.880 | 16.000 | 11.453 | 6,598,506 |
| 2024-04-15 | 17.280 | 17.300 | 16.080 | 16.540 | 11.839 | 7,407,322 |
| 2024-04-12 | 17.230 | 17.500 | 17.070 | 17.320 | 12.397 | 7,038,344 |
| 2024-04-11 | 17.200 | 17.400 | 16.820 | 17.380 | 12.440 | 9,187,050 |
| 2024-04-10 | 17.370 | 17.740 | 17.070 | 17.280 | 12.369 | 10,303,620 |
| 2024-04-09 | 17.220 | 17.550 | 16.900 | 17.390 | 12.447 | 11,018,728 |
| 2024-04-08 | 16.750 | 18.440 | 16.690 | 17.480 | 12.512 | 19,668,473 |
| 2024-04-03 | 16.760 | 16.930 | 16.460 | 16.850 | 12.061 | 7,476,457 |
| 2024-04-02 | 16.650 | 16.850 | 16.440 | 16.760 | 11.997 | 6,312,384 |
| 2024-04-01 | 16.300 | 16.690 | 16.260 | 16.650 | 11.918 | 6,422,951 |
| 2024-03-29 | 16.040 | 16.300 | 16.010 | 16.300 | 11.667 | 2,106,169 |
| 2024-03-28 | 15.850 | 16.140 | 15.700 | 16.120 | 11.538 | 6,419,149 |
| 2024-03-27 | 16.000 | 16.300 | 15.980 | 16.010 | 11.460 | 5,785,702 |
| 2024-03-26 | 15.910 | 16.090 | 15.780 | 16.040 | 11.481 | 5,059,000 |
| 2024-03-25 | 16.210 | 16.330 | 15.980 | 15.990 | 11.445 | 7,299,206 |
| 2024-03-22 | 16.940 | 16.990 | 16.400 | 16.430 | 11.760 | 6,213,831 |
| 2024-03-21 | 16.790 | 16.980 | 16.660 | 16.900 | 12.097 | 7,303,101 |
| 2024-03-20 | 16.690 | 16.840 | 16.650 | 16.800 | 12.025 | 5,489,914 |
| 2024-03-19 | 16.860 | 17.110 | 16.730 | 16.770 | 12.004 | 10,297,089 |
| 2024-03-18 | 16.400 | 16.880 | 16.360 | 16.870 | 12.075 | 10,005,010 |
| 2024-03-15 | 16.100 | 16.540 | 16.100 | 16.480 | 11.796 | 6,552,436 |
| 2024-03-14 | 16.290 | 16.440 | 16.030 | 16.170 | 11.574 | 4,331,093 |
| 2024-03-13 | 16.500 | 16.580 | 16.260 | 16.340 | 11.696 | 6,420,833 |
| 2024-03-12 | 16.160 | 16.580 | 16.060 | 16.550 | 11.846 | 8,862,915 |
| 2024-03-11 | 15.930 | 16.160 | 15.850 | 16.160 | 11.567 | 6,814,909 |
| 2024-03-08 | 15.820 | 15.970 | 15.690 | 15.930 | 11.402 | 4,724,236 |
| 2024-03-07 | 16.080 | 16.270 | 15.880 | 15.910 | 11.388 | 5,880,639 |
| 2024-03-06 | 15.980 | 16.180 | 15.920 | 16.080 | 11.510 | 3,810,904 |
| 2024-03-05 | 16.110 | 16.290 | 15.820 | 16.070 | 11.503 | 6,489,483 |
| 2024-03-04 | 16.180 | 16.390 | 15.850 | 16.240 | 11.624 | 8,170,007 |
| 2024-03-01 | 16.340 | 16.410 | 16.000 | 16.160 | 11.567 | 6,619,514 |
| 2024-02-29 | 15.800 | 16.340 | 15.750 | 16.310 | 11.674 | 10,960,875 |
| 2024-02-28 | 17.200 | 17.680 | 16.000 | 16.040 | 11.481 | 14,006,710 |
| 2024-02-27 | 17.010 | 17.320 | 16.900 | 17.220 | 12.326 | 9,534,740 |
| 2024-02-26 | 17.300 | 17.470 | 16.890 | 17.100 | 12.240 | 7,200,861 |
| 2024-02-23 | 16.650 | 17.410 | 16.590 | 17.300 | 12.383 | 8,066,524 |
| 2024-02-22 | 16.270 | 16.740 | 16.260 | 16.720 | 11.968 | 5,886,645 |
| 2024-02-21 | 15.950 | 16.890 | 15.860 | 16.500 | 11.810 | 7,784,661 |
| 2024-02-20 | 16.000 | 16.100 | 15.610 | 16.070 | 11.503 | 5,233,681 |
| 2024-02-19 | 16.020 | 16.250 | 15.760 | 16.020 | 11.467 | 7,689,562 |
| 2024-02-08 | 15.010 | 16.290 | 14.970 | 15.900 | 11.381 | 8,582,394 |
| 2024-02-07 | 16.020 | 16.020 | 14.800 | 15.380 | 11.009 | 9,937,352 |
| 2024-02-06 | 17.120 | 17.120 | 16.000 | 16.000 | 11.453 | 12,573,455 |
| 2024-02-05 | 18.900 | 18.900 | 17.780 | 17.780 | 12.727 | 3,924,570 |
| 2024-02-02 | 19.920 | 19.920 | 17.730 | 19.760 | 14.144 | 7,564,350 |
| 2024-02-01 | 20.200 | 20.200 | 19.150 | 19.700 | 14.101 | 5,547,068 |
| 2024-01-31 | 20.600 | 20.850 | 19.620 | 19.800 | 14.173 | 4,987,710 |
| 2024-01-30 | 21.500 | 21.730 | 20.470 | 20.600 | 14.745 | 5,652,558 |
| 2024-01-29 | 22.280 | 22.860 | 21.410 | 21.750 | 15.568 | 10,037,853 |
| 2024-01-26 | 20.440 | 22.530 | 20.080 | 22.100 | 15.819 | 13,463,551 |
| 2024-01-25 | 18.580 | 20.480 | 18.440 | 20.480 | 14.659 | 8,919,745 |
| 2024-01-24 | 18.250 | 18.850 | 17.970 | 18.620 | 13.328 | 9,756,259 |
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.