Qingdao Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	21.300	21.440	18.790	18.790	13.450	8,071,568
2024-01-22	22.900	23.000	20.880	20.880	14.945	6,784,027
2024-01-19	23.400	23.870	22.890	23.200	16.606	6,011,639
2024-01-18	23.200	23.570	22.390	23.400	16.749	10,775,185
2024-01-17	23.610	23.910	23.150	23.490	16.814	8,383,391
2024-01-16	24.460	24.780	23.170	23.520	16.835	13,490,274
2024-01-15	24.210	24.210	24.210	24.210	17.329	0
2024-01-12	24.680	24.850	24.010	24.210	17.329	6,497,068
2024-01-11	24.290	24.800	23.990	24.690	17.673	6,891,112
2024-01-10	24.850	25.330	24.070	24.670	17.658	13,221,386
2024-01-09	24.420	25.840	24.420	24.850	17.787	22,098,878
2024-01-08	23.100	24.690	23.100	24.420	17.479	11,038,836
2024-01-05	23.000	23.150	22.600	23.000	16.463	6,275,261
2024-01-04	23.400	23.410	22.680	22.990	16.456	7,041,417
2024-01-03	23.040	23.430	22.600	23.400	16.749	10,284,619
2024-01-02	23.060	23.170	22.660	23.040	16.492	9,526,640
2023-12-29	22.110	23.080	21.830	23.050	16.499	11,289,635
2023-12-28	22.270	22.490	21.660	22.160	15.862	13,142,933
2023-12-27	21.160	22.710	21.160	22.350	15.998	18,636,495
2023-12-26	21.800	21.840	21.100	21.100	15.103	6,696,866
2023-12-25	21.750	21.850	21.050	21.460	15.361	12,084,550
2023-12-22	21.450	21.780	21.060	21.340	15.275	9,445,889
2023-12-21	20.430	21.570	20.070	21.270	15.225	13,301,243
2023-12-20	20.400	20.630	20.240	20.440	14.631	4,716,202
2023-12-19	20.210	20.400	19.900	20.340	14.559	3,973,187
2023-12-18	20.350	20.470	20.000	20.300	14.530	4,447,944
2023-12-15	20.630	20.920	20.320	20.450	14.638	6,082,714
2023-12-14	20.680	20.870	20.380	20.660	14.788	6,068,414
2023-12-13	20.980	21.070	20.600	20.680	14.802	4,661,922
2023-12-12	20.800	21.100	20.720	20.820	14.903	6,338,043
2023-12-11	20.420	20.870	19.990	20.820	14.903	8,072,075
2023-12-08	20.820	21.260	20.400	20.700	14.817	7,464,551
2023-12-07	20.100	21.320	20.080	21.090	15.096	13,011,122
2023-12-06	21.050	21.300	20.090	20.400	14.602	11,558,172
2023-12-05	21.220	21.870	20.690	20.750	14.852	17,360,150
2023-12-04	21.010	21.800	20.830	21.390	15.311	11,040,198
2023-12-01	20.340	22.370	20.300	21.400	15.318	17,021,564
2023-11-30	20.380	20.600	20.100	20.340	14.559	3,289,058
2023-11-29	20.210	20.510	20.120	20.460	14.645	3,125,112
2023-11-28	20.360	20.530	20.110	20.210	14.466	3,191,502
2023-11-27	19.800	20.800	19.650	20.480	14.659	9,296,319
2023-11-24	20.020	20.270	19.820	19.900	14.244	5,377,335
2023-11-23	20.010	20.400	20.000	20.120	14.402	1,626,983
2023-11-22	20.310	20.440	20.000	20.080	14.373	2,902,546
2023-11-21	20.800	20.910	20.330	20.450	14.638	4,196,579
2023-11-20	20.670	21.070	20.670	20.880	14.945	3,901,714
2023-11-17	20.960	21.180	20.570	20.610	14.752	5,298,532
2023-11-16	20.600	21.170	20.550	20.950	14.996	9,788,821
2023-11-15	20.170	21.070	19.840	20.740	14.845	16,484,310
2023-11-14	19.780	20.150	19.180	20.110	14.394	12,049,883
2023-11-13	19.460	19.830	19.460	19.800	14.173	4,290,410
2023-11-10	19.100	19.560	19.100	19.450	13.922	3,564,870
2023-11-09	19.280	19.610	19.120	19.420	13.901	7,230,104
2023-11-08	19.300	19.310	18.900	19.200	13.743	5,222,903
2023-11-07	19.480	19.480	19.100	19.230	13.764	7,270,065
2023-11-06	19.950	19.950	18.750	19.230	13.764	12,805,650
2023-11-03	19.810	20.050	19.120	19.850	14.208	23,433,312
2023-11-02	19.300	19.800	19.030	19.650	14.065	12,483,196
2023-11-01	19.440	19.560	19.120	19.310	13.822	10,149,457
2023-10-31	19.150	19.390	18.990	19.300	13.815	8,276,645

← NewerPage 12 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.