Qingdao Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	22.830	23.310	22.730	23.220	12.579	5,169,571
2023-04-27	22.620	23.200	22.520	22.830	12.368	7,854,528
2023-04-26	21.220	22.140	21.220	21.980	11.907	2,507,900
2023-04-25	22.000	22.350	21.180	21.640	11.723	3,731,631
2023-04-24	22.440	22.440	21.840	22.000	11.918	3,441,529
2023-04-21	22.810	23.200	22.440	22.460	12.167	5,045,403
2023-04-20	22.720	23.270	22.510	22.820	12.362	5,148,814
2023-04-19	23.100	23.100	22.470	22.730	12.313	6,197,921
2023-04-18	22.350	23.630	22.230	23.200	12.568	9,804,210
2023-04-17	21.900	22.700	21.870	22.350	12.108	4,516,891
2023-04-14	21.960	22.260	21.730	21.870	11.847	2,754,684
2023-04-13	21.640	22.100	21.450	21.920	11.875	2,643,323
2023-04-12	21.800	21.910	21.600	21.670	11.739	2,120,493
2023-04-11	21.900	22.060	21.610	21.790	11.804	2,509,840
2023-04-10	22.300	22.410	21.900	21.900	11.864	3,026,969
2023-04-07	22.350	22.590	22.300	22.360	12.113	1,894,557
2023-04-06	22.210	22.620	22.140	22.450	12.162	2,524,860
2023-04-04	22.500	22.600	22.120	22.210	12.032	3,514,199
2023-04-03	22.690	22.700	22.370	22.500	12.189	3,064,987
2023-03-31	22.740	23.000	22.260	22.680	12.286	2,987,051
2023-03-30	22.620	22.750	22.310	22.720	12.308	3,241,234
2023-03-29	22.600	22.670	22.350	22.350	12.108	2,198,605
2023-03-28	22.310	22.780	22.250	22.630	12.259	3,595,042
2023-03-27	22.330	22.450	22.120	22.380	12.124	2,345,652
2023-03-24	22.150	22.420	22.100	22.290	12.075	2,698,304
2023-03-23	22.280	22.380	22.030	22.120	11.983	2,642,264
2023-03-22	22.100	22.420	22.000	22.260	12.059	2,459,642
2023-03-21	21.710	22.110	21.670	22.100	11.972	2,397,383
2023-03-20	22.090	22.090	21.500	21.720	11.766	2,822,915
2023-03-17	22.290	22.380	21.800	21.930	11.880	3,759,438
2023-03-16	22.270	22.470	21.990	22.160	12.005	2,317,792
2023-03-15	22.250	22.490	22.250	22.280	12.070	2,301,273
2023-03-14	22.870	22.980	22.100	22.200	12.026	4,526,893
2023-03-13	22.950	23.130	22.680	22.900	12.405	2,947,275
2023-03-10	23.240	23.390	22.770	22.810	12.357	4,064,096
2023-03-09	24.440	24.450	23.270	23.320	12.633	6,765,293
2023-03-08	24.130	24.480	23.800	24.190	13.104	3,752,906
2023-03-07	24.800	24.980	24.260	24.280	13.153	6,568,570
2023-03-06	24.340	24.890	24.240	24.710	13.386	5,230,499
2023-03-03	24.250	24.570	24.020	24.330	13.180	4,197,973
2023-03-02	24.460	24.530	24.190	24.240	13.131	3,375,470
2023-03-01	24.410	24.530	24.250	24.510	13.278	3,487,619
2023-02-28	24.510	24.560	24.190	24.430	13.234	3,195,436
2023-02-27	24.610	24.730	24.260	24.410	13.223	3,327,525
2023-02-24	24.980	25.170	24.600	24.740	13.402	5,739,155
2023-02-23	24.670	25.100	24.560	24.950	13.516	8,206,268
2023-02-22	24.090	24.730	23.920	24.650	13.353	6,803,598
2023-02-21	24.460	24.520	23.970	24.140	13.077	4,234,562
2023-02-20	24.180	24.390	23.800	24.310	13.169	4,518,835
2023-02-17	23.840	24.720	23.750	24.180	13.099	5,411,570
2023-02-16	24.900	25.090	23.740	24.000	13.001	7,859,380
2023-02-15	24.960	25.090	24.700	24.800	13.435	4,772,036
2023-02-14	25.190	25.240	24.830	24.960	13.521	6,540,125
2023-02-13	24.240	25.100	24.200	25.100	13.597	9,871,240
2023-02-10	24.320	24.470	24.100	24.330	13.180	4,491,318
2023-02-09	24.010	24.580	23.940	24.230	13.126	4,741,717
2023-02-08	24.580	24.850	24.100	24.100	13.056	5,457,449
2023-02-07	25.100	25.370	24.460	24.610	13.332	7,111,486
2023-02-06	25.010	25.430	24.820	25.190	13.646	5,020,597
2023-02-03	25.400	25.440	24.900	25.160	13.630	8,076,155

← NewerPage 15 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.