Qingdao Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	18.680	19.500	18.580	19.180	13.729	11,746,087
2023-10-27	18.730	18.900	18.550	18.730	13.407	4,018,349
2023-10-26	18.780	18.830	18.460	18.730	13.407	7,038,155
2023-10-25	18.270	18.800	18.090	18.650	13.349	10,350,524
2023-10-24	17.550	18.190	17.480	18.080	12.941	6,738,839
2023-10-23	17.710	17.840	17.340	17.530	12.548	3,684,415
2023-10-20	18.010	18.010	17.460	17.750	12.705	5,793,093
2023-10-19	18.140	18.180	17.890	18.010	12.891	3,154,593
2023-10-18	17.900	18.200	17.850	18.140	12.984	4,245,274
2023-10-17	18.130	18.230	17.830	17.940	12.841	2,143,204
2023-10-16	18.020	18.140	17.920	18.130	12.977	5,228,418
2023-10-13	17.900	18.020	17.800	18.010	12.891	2,260,375
2023-10-12	18.220	18.300	17.890	18.080	12.941	4,310,653
2023-10-11	17.890	18.250	17.870	18.220	13.042	5,764,911
2023-10-10	17.690	18.080	17.550	18.080	12.941	5,398,737
2023-10-09	17.500	17.710	17.200	17.690	12.662	3,824,931
2023-09-28	18.060	18.080	17.100	17.690	12.662	7,043,653
2023-09-27	18.130	18.160	17.950	18.060	12.927	3,394,108
2023-09-26	18.180	18.220	18.050	18.100	12.956	2,553,601
2023-09-25	18.000	18.250	18.000	18.180	13.013	5,709,921
2023-09-22	17.900	18.180	17.730	18.040	12.913	4,153,197
2023-09-21	18.130	18.130	17.640	17.980	12.870	4,257,624
2023-09-20	17.950	18.200	17.840	18.110	12.963	4,029,626
2023-09-19	18.290	18.290	17.920	17.980	12.870	3,426,822
2023-09-18	18.360	18.410	18.000	18.130	12.977	5,441,824
2023-09-15	18.060	18.130	17.950	18.090	12.949	3,156,176
2023-09-14	18.140	18.140	17.880	18.040	12.913	2,576,403
2023-09-13	18.140	18.220	18.020	18.140	12.984	3,483,608
2023-09-12	18.150	18.260	18.050	18.140	12.984	4,345,091
2023-09-11	18.060	18.170	17.870	18.140	12.984	5,411,814
2023-09-08	18.070	18.230	17.770	18.080	12.941	5,146,775
2023-09-07	18.000	18.390	18.000	18.080	12.941	5,448,773
2023-09-06	17.990	18.090	17.780	18.070	12.934	3,269,797
2023-09-05	18.240	18.240	17.860	18.060	12.927	2,931,367
2023-09-04	18.160	18.350	18.070	18.280	13.084	3,936,475
2023-09-01	18.100	18.400	18.100	18.150	12.991	5,207,725
2023-08-31	17.980	18.110	17.820	18.080	12.941	3,273,081
2023-08-30	17.950	18.150	17.780	18.020	12.898	3,862,762
2023-08-29	17.930	18.250	17.720	18.040	12.913	4,193,104
2023-08-28	18.800	18.990	17.850	18.090	12.949	8,937,329
2023-08-25	18.460	18.690	18.030	18.190	13.020	4,793,114
2023-08-24	18.250	18.750	18.060	18.510	13.249	4,372,583
2023-08-23	18.290	18.320	17.940	18.320	13.113	2,076,812
2023-08-22	18.370	18.460	17.810	18.350	13.135	2,793,871
2023-08-21	18.840	18.840	18.280	18.370	13.149	4,064,322
2023-08-18	18.890	19.050	18.740	18.800	13.457	3,141,243
2023-08-17	18.390	18.900	18.250	18.860	13.500	3,869,645
2023-08-16	18.400	18.630	18.220	18.500	13.242	1,610,661
2023-08-15	18.430	18.620	18.310	18.430	13.192	1,287,942
2023-08-14	18.210	18.490	18.180	18.450	13.206	1,980,178
2023-08-11	18.700	18.800	18.400	18.440	13.199	2,546,840
2023-08-10	18.710	18.820	18.410	18.710	13.392	2,300,565
2023-08-09	19.070	19.130	18.710	18.800	13.457	3,173,833
2023-08-08	18.660	19.260	18.660	19.130	13.693	6,278,256
2023-08-07	18.760	18.800	18.450	18.640	13.342	3,188,437
2023-08-04	19.460	19.460	18.580	18.650	13.349	11,567,466
2023-08-03	18.950	19.640	18.880	19.540	13.986	8,391,697
2023-08-02	19.090	19.280	18.880	18.950	13.564	2,245,588
2023-08-01	19.370	19.380	19.010	19.170	13.722	3,762,843
2023-07-31	19.060	19.440	18.880	19.330	13.836	5,692,053

← NewerPage 13 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.