Qingdao Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	24.360	25.390	24.250	25.390	13.754	12,212,729
2023-02-01	24.490	24.490	24.200	24.410	13.223	3,841,944
2023-01-31	24.400	24.600	24.110	24.380	13.207	4,398,863
2023-01-30	23.840	24.470	23.800	24.400	13.218	7,647,381
2023-01-20	23.560	23.860	23.560	23.690	12.833	2,758,908
2023-01-19	24.090	24.090	23.560	23.560	12.763	4,247,155
2023-01-18	24.160	24.230	23.880	24.030	13.018	3,278,431
2023-01-17	24.260	24.610	23.650	24.140	13.077	7,411,633
2023-01-16	24.150	24.440	24.110	24.160	13.088	4,308,661
2023-01-13	23.980	24.160	23.810	24.140	13.077	4,925,285
2023-01-12	24.020	24.430	23.760	23.950	12.974	6,517,501
2023-01-11	24.980	24.990	24.150	24.210	13.115	7,632,999
2023-01-10	25.180	25.650	24.720	24.850	13.462	8,967,457
2023-01-09	25.220	25.600	25.080	25.340	13.727	8,062,097
2023-01-06	26.000	26.000	24.920	25.360	13.738	14,377,201
2023-01-05	25.240	26.410	24.570	26.180	14.182	19,756,970
2023-01-04	25.120	25.660	24.700	25.460	13.792	11,831,575
2023-01-03	25.500	25.700	24.780	25.180	13.641	12,385,687
2022-12-30	24.200	26.170	24.140	25.780	13.966	19,540,165
2022-12-29	24.580	25.340	24.080	24.430	13.234	12,822,776
2022-12-28	25.470	26.080	24.750	24.860	13.467	14,398,876
2022-12-27	26.560	26.800	24.510	26.080	14.128	18,625,359
2022-12-26	26.050	26.810	25.620	26.670	14.448	12,933,992
2022-12-23	26.100	27.000	26.100	26.110	14.144	12,572,641
2022-12-22	26.260	27.200	26.020	27.010	14.632	20,099,403
2022-12-21	26.050	27.520	26.010	26.560	14.388	18,052,580
2022-12-20	27.150	27.480	26.000	26.300	14.247	19,554,124
2022-12-19	26.520	28.260	26.040	27.860	15.092	30,228,394
2022-12-16	25.400	27.610	25.260	27.170	14.719	29,609,869
2022-12-15	26.700	27.050	25.300	25.710	13.928	25,708,207
2022-12-14	27.200	28.150	26.600	27.050	14.654	30,768,724
2022-12-13	28.470	30.920	26.880	27.830	15.076	44,473,132
2022-12-12	31.000	32.880	28.620	28.760	15.580	47,266,374
2022-12-09	25.800	30.570	25.010	30.570	16.560	40,739,303
2022-12-08	25.990	27.790	25.730	27.790	15.054	41,299,910
2022-12-07	22.670	25.260	22.260	25.260	13.684	33,163,049
2022-12-06	22.700	23.530	22.500	22.960	12.438	18,141,316
2022-12-05	23.750	24.000	23.000	23.230	12.584	30,714,114
2022-12-02	22.510	24.740	22.490	24.740	13.402	39,488,982
2022-12-01	21.390	22.960	21.140	22.490	12.183	23,653,662
2022-11-30	21.180	21.500	20.860	20.870	11.306	8,400,815
2022-11-29	21.140	21.340	21.000	21.180	11.474	4,308,563
2022-11-28	20.400	21.310	20.200	21.130	11.447	8,918,148
2022-11-25	20.770	20.980	20.480	20.550	11.132	2,957,550
2022-11-24	20.210	21.200	20.210	20.770	11.252	8,286,735
2022-11-23	20.320	20.450	19.910	20.200	10.943	4,326,315
2022-11-22	21.070	21.440	20.290	20.420	11.062	8,690,656
2022-11-21	21.310	21.370	20.610	21.070	11.414	6,323,949
2022-11-18	21.270	21.570	21.170	21.280	11.528	6,017,005
2022-11-17	21.110	21.450	21.020	21.300	11.539	9,392,531
2022-11-16	21.190	21.490	20.700	21.150	11.457	7,685,411
2022-11-15	21.690	21.690	21.020	21.120	11.441	6,881,597
2022-11-14	20.810	21.280	20.740	21.080	11.420	6,718,993
2022-11-11	21.180	21.300	20.810	20.810	11.273	4,464,185
2022-11-10	20.620	21.120	20.520	20.900	11.322	3,939,068
2022-11-09	20.820	20.980	20.700	20.710	11.219	2,053,769
2022-11-08	21.010	21.400	20.730	20.810	11.273	3,636,058
2022-11-07	21.110	21.420	20.890	21.040	11.398	5,208,360
2022-11-04	21.120	21.580	20.950	21.100	11.430	6,853,538
2022-11-03	20.910	21.170	20.820	21.120	11.441	3,961,809

← NewerPage 16 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.