Qingdao Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	18.660	19.140	18.600	18.980	13.586	4,334,609
2023-07-27	18.850	18.990	18.700	18.750	13.421	2,949,668
2023-07-26	19.020	19.070	18.800	18.920	13.543	2,719,663
2023-07-25	18.880	19.080	18.800	19.030	13.621	3,570,297
2023-07-24	19.050	19.050	18.500	19.050	13.636	3,820,177
2023-07-21	18.750	19.300	18.700	19.120	13.686	5,664,618
2023-07-20	18.700	19.250	18.550	18.860	13.500	4,183,244
2023-07-19	18.690	18.990	18.610	18.690	13.378	2,171,158
2023-07-18	18.680	18.850	18.450	18.710	13.392	1,654,186
2023-07-17	18.600	18.640	18.240	18.540	13.271	1,369,742
2023-07-14	18.690	18.700	18.500	18.600	13.314	1,499,358
2023-07-13	18.720	18.800	18.580	18.640	13.342	1,980,157
2023-07-12	18.780	18.900	18.610	18.650	13.349	1,582,885
2023-07-11	18.770	18.890	18.520	18.810	13.464	1,896,234
2023-07-10	18.900	19.030	18.660	18.680	13.371	1,840,540
2023-07-07	18.800	19.000	18.480	18.940	13.557	3,282,420
2023-07-06	18.600	18.850	18.600	18.710	13.392	2,018,633
2023-07-05	18.700	18.730	18.550	18.670	13.364	1,694,355
2023-07-04	18.940	18.940	18.550	18.680	13.371	3,930,754
2023-07-03	18.230	18.810	18.180	18.730	13.407	4,794,133
2023-06-30	18.160	18.370	18.130	18.240	13.056	1,831,882
2023-06-29	18.030	18.350	18.030	18.170	13.006	2,909,110
2023-06-28	17.690	18.520	17.570	18.170	13.006	4,617,282
2023-06-27	17.540	17.700	17.490	17.690	12.662	2,189,267
2023-06-26	17.550	17.660	17.420	17.570	12.576	2,198,209
2023-06-21	17.590	17.850	17.450	17.690	12.662	2,828,642
2023-06-20	17.860	17.930	17.630	17.680	12.655	1,854,684
2023-06-19	18.160	18.160	17.830	17.900	12.812	2,522,466
2023-06-16	18.370	18.470	18.060	18.170	13.006	3,955,685
2023-06-15	24.330	24.370	24.090	24.180	13.099	2,283,117
2023-06-14	24.200	24.560	24.070	24.220	13.121	3,373,054
2023-06-13	24.300	24.360	24.010	24.120	13.066	1,768,889
2023-06-12	23.900	24.590	23.520	24.300	13.164	3,358,616
2023-06-09	23.740	23.930	23.590	23.840	12.915	1,691,901
2023-06-08	23.520	23.730	23.430	23.630	12.801	1,210,146
2023-06-07	23.620	23.770	23.490	23.640	12.806	1,102,380
2023-06-06	23.830	23.910	23.470	23.560	12.763	1,476,569
2023-06-05	24.010	24.090	23.730	23.810	12.898	1,628,294
2023-06-02	23.830	24.070	23.790	23.950	12.974	1,784,471
2023-06-01	23.880	24.120	23.680	23.840	12.915	2,862,880
2023-05-31	22.930	24.290	22.700	23.880	12.936	5,224,104
2023-05-30	22.550	23.040	22.550	22.910	12.411	2,447,086
2023-05-29	22.860	23.010	22.490	22.710	12.303	3,217,219
2023-05-26	23.740	24.100	22.400	22.890	12.400	7,101,770
2023-05-25	23.680	23.680	23.290	23.610	12.790	3,298,555
2023-05-24	23.870	23.870	23.480	23.870	12.931	2,849,154
2023-05-23	24.000	24.300	23.740	23.970	12.985	3,528,571
2023-05-22	23.580	24.100	23.420	24.040	13.023	4,509,675
2023-05-19	23.250	23.770	23.000	23.580	12.774	3,195,151
2023-05-18	23.410	23.470	23.150	23.320	12.633	1,862,684
2023-05-17	23.270	23.400	23.130	23.380	12.665	1,990,103
2023-05-16	23.350	23.490	23.000	23.300	12.622	3,080,954
2023-05-15	22.990	23.290	22.580	23.290	12.617	2,573,464
2023-05-12	23.080	23.220	22.850	22.970	12.443	1,330,587
2023-05-11	22.870	23.150	22.820	23.080	12.503	1,793,618
2023-05-10	22.740	22.900	22.640	22.820	12.362	1,532,042
2023-05-09	23.200	23.240	22.760	22.800	12.351	2,641,740
2023-05-08	23.430	23.450	23.060	23.260	12.600	2,579,061
2023-05-05	23.580	23.580	23.050	23.370	12.660	2,635,847
2023-05-04	23.020	23.500	23.020	23.470	12.714	4,645,176

← NewerPage 14 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.