Qingdao Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	20.600	21.500	20.410	21.200	11.485	11,063,040
2022-11-01	20.780	20.950	20.340	20.700	11.214	8,938,775
2022-10-31	19.970	20.720	19.790	20.480	11.094	5,821,676
2022-10-28	20.480	20.900	20.010	20.110	10.894	6,691,282
2022-10-27	20.530	20.760	20.200	20.500	11.105	4,886,501
2022-10-26	19.890	20.760	19.530	20.500	11.105	9,129,253
2022-10-25	19.450	20.080	18.840	19.500	10.564	6,126,871
2022-10-24	19.860	20.300	19.340	19.340	10.477	6,218,355
2022-10-21	18.880	20.200	18.880	20.030	10.851	8,476,669
2022-10-20	19.650	19.920	19.430	19.440	10.531	2,327,535
2022-10-19	19.950	20.250	19.690	19.710	10.677	3,161,753
2022-10-18	20.200	20.290	19.960	20.060	10.867	2,798,371
2022-10-17	19.750	20.500	19.710	20.240	10.964	5,459,430
2022-10-14	19.510	20.200	19.460	19.870	10.764	4,864,360
2022-10-13	19.190	19.800	19.140	19.510	10.569	4,680,196
2022-10-12	18.880	19.400	18.680	19.350	10.482	4,054,815
2022-10-11	18.600	19.300	18.380	19.020	10.304	3,707,694
2022-10-10	18.410	18.850	18.230	18.790	10.179	2,661,927
2022-09-30	18.680	18.760	18.390	18.400	9.968	1,919,451
2022-09-29	19.150	19.300	18.480	18.650	10.103	2,956,367
2022-09-28	19.170	19.590	18.920	18.980	10.282	3,206,656
2022-09-27	18.450	19.330	18.450	19.300	10.455	4,218,850
2022-09-26	18.790	18.910	18.400	18.430	9.984	2,536,558
2022-09-23	19.540	19.650	18.900	18.960	10.271	3,105,652
2022-09-22	19.440	19.880	19.440	19.570	10.602	2,618,058
2022-09-21	19.300	19.800	19.200	19.650	10.645	2,909,353
2022-09-20	19.240	19.590	19.240	19.480	10.553	3,124,030
2022-09-19	19.190	19.360	18.830	19.210	10.407	3,229,319
2022-09-16	19.900	20.060	19.150	19.180	10.390	3,548,805
2022-09-15	20.300	20.490	19.830	19.890	10.775	3,953,709
2022-09-14	20.120	20.390	20.100	20.270	10.981	3,440,044
2022-09-13	20.210	20.560	20.200	20.430	11.067	3,624,619
2022-09-09	20.160	20.440	20.100	20.250	10.970	3,709,516
2022-09-08	20.740	20.860	20.110	20.160	10.921	7,049,682
2022-09-07	21.020	21.260	20.740	20.790	11.262	7,091,143
2022-09-06	21.070	21.250	20.750	21.180	11.474	7,397,609
2022-09-05	21.830	22.050	21.020	21.240	11.506	10,840,386
2022-09-02	22.820	23.040	21.700	22.410	12.140	17,644,563
2022-09-01	22.750	25.170	22.550	23.720	12.850	24,793,861
2022-08-31	22.300	23.800	21.980	22.880	12.395	10,472,306
2022-08-30	22.500	22.610	22.040	22.430	12.151	4,722,449
2022-08-29	21.800	22.780	21.680	22.720	12.308	6,024,675
2022-08-26	21.650	22.430	21.650	22.030	11.934	4,009,165
2022-08-25	22.290	22.290	21.670	21.910	11.869	4,332,955
2022-08-24	22.080	22.180	21.460	21.890	11.858	4,212,563
2022-08-23	22.270	22.270	21.850	22.080	11.961	3,231,111
2022-08-22	22.800	23.140	21.880	22.130	11.988	8,448,864
2022-08-19	23.250	24.510	22.770	23.060	12.492	14,522,680
2022-08-18	23.070	23.190	22.520	23.000	12.460	5,985,638
2022-08-17	22.930	23.500	22.470	23.020	12.470	8,783,673
2022-08-16	22.600	24.790	22.440	23.180	12.557	16,799,992
2022-08-15	22.620	22.870	22.260	22.610	12.248	3,621,049
2022-08-12	22.140	23.180	22.140	22.620	12.254	7,971,280
2022-08-11	22.240	22.480	21.750	22.320	12.091	9,983,788
2022-08-10	20.800	22.980	20.680	22.200	12.026	11,839,698
2022-08-09	21.250	21.250	20.810	20.920	11.333	1,996,369
2022-08-08	21.380	21.390	20.900	21.140	11.452	2,744,661
2022-08-05	20.620	22.200	20.590	21.190	11.479	9,032,960
2022-08-04	19.860	20.880	19.860	20.580	11.149	4,432,178
2022-08-03	19.500	20.190	19.500	19.880	10.769	3,167,582

← NewerPage 17 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.