Qingdao Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	19.500	20.190	19.500	19.880	10.769	3,167,582
2022-08-02	20.560	20.560	19.450	19.520	10.574	3,822,528
2022-08-01	20.280	20.780	20.050	20.590	11.154	3,342,946
2022-07-29	20.530	20.600	20.130	20.180	10.932	2,187,814
2022-07-28	20.410	20.850	20.340	20.550	11.132	2,788,856
2022-07-27	20.480	20.600	20.270	20.340	11.019	2,375,109
2022-07-26	20.300	20.800	19.720	20.660	11.192	4,174,563
2022-07-25	20.240	20.490	20.190	20.300	10.997	1,770,465
2022-07-22	20.550	20.690	20.200	20.360	11.029	2,188,769
2022-07-21	20.920	20.930	20.480	20.580	11.149	2,768,885
2022-07-20	20.680	20.990	20.680	20.920	11.333	2,903,068
2022-07-19	20.630	20.850	20.560	20.800	11.268	3,092,721
2022-07-18	20.250	20.600	20.230	20.580	11.149	2,468,851
2022-07-15	20.660	20.800	20.230	20.250	10.970	2,695,291
2022-07-14	20.540	20.720	20.260	20.620	11.170	2,464,439
2022-07-13	20.390	20.620	20.230	20.540	11.127	2,439,425
2022-07-12	21.100	21.150	20.320	20.450	11.078	5,303,520
2022-07-11	21.530	21.530	21.010	21.170	11.468	3,527,263
2022-07-08	21.520	21.770	21.420	21.550	11.674	2,848,168
2022-07-07	21.820	21.940	21.210	21.520	11.658	4,140,601
2022-07-06	22.080	22.110	21.650	21.820	11.820	4,630,047
2022-07-05	22.510	22.600	21.900	22.200	12.026	5,778,949
2022-07-04	22.480	22.750	22.270	22.680	12.286	5,885,893
2022-07-01	23.130	23.140	22.360	22.410	12.140	7,864,055
2022-06-30	21.800	23.300	21.790	22.850	12.378	12,941,638
2022-06-29	22.380	22.890	21.790	21.810	11.815	8,267,125
2022-06-28	22.750	22.750	22.230	22.400	12.135	7,443,625
2022-06-27	22.390	23.210	22.240	22.750	12.324	11,235,339
2022-06-24	21.810	22.880	21.560	22.410	12.140	10,165,360
2022-06-23	21.610	21.980	21.030	21.790	11.804	6,008,896
2022-06-22	28.880	28.890	28.320	28.350	11.651	4,306,820
2022-06-21	29.380	29.380	28.590	28.890	11.873	6,090,303
2022-06-20	29.210	29.390	28.920	29.390	12.079	7,179,809
2022-06-17	29.000	29.380	28.680	29.200	12.001	7,935,460
2022-06-16	28.800	29.410	28.710	29.120	11.968	8,257,975
2022-06-15	29.400	29.720	28.830	28.830	11.848	11,277,064
2022-06-14	27.750	29.360	27.660	29.280	12.033	13,104,896
2022-06-13	27.660	28.250	27.560	28.030	11.520	4,911,235
2022-06-10	27.410	28.070	27.330	27.990	11.503	5,092,316
2022-06-09	28.630	28.780	27.670	27.670	11.372	8,490,996
2022-06-08	29.220	29.260	28.560	28.890	11.873	11,390,366
2022-06-07	28.580	29.320	28.080	29.230	12.013	14,318,242
2022-06-06	28.100	28.610	27.970	28.590	11.750	7,775,578
2022-06-02	28.600	28.660	27.740	28.300	11.631	8,295,533
2022-06-01	28.500	29.210	28.210	28.620	11.762	13,172,170
2022-05-31	27.600	29.480	27.410	28.780	11.828	17,694,664
2022-05-30	27.570	27.940	27.420	27.800	11.425	11,024,190
2022-05-27	27.800	28.230	27.270	27.570	11.331	15,134,522
2022-05-26	29.840	29.990	27.580	28.120	11.557	23,375,932
2022-05-25	32.000	34.410	29.820	30.300	12.453	33,238,590
2022-05-24	28.970	31.280	27.700	31.280	12.855	27,080,235
2022-05-23	26.790	29.330	26.700	28.440	11.688	16,726,534
2022-05-20	26.510	27.070	26.330	26.790	11.010	6,951,050
2022-05-19	26.080	26.820	25.580	26.320	10.817	7,725,561
2022-05-18	26.500	27.080	26.380	26.580	10.924	6,808,876
2022-05-17	27.720	27.740	26.290	26.550	10.911	9,808,286
2022-05-16	26.800	27.650	26.780	27.290	11.216	10,719,468
2022-05-13	27.880	27.980	26.650	26.840	11.031	11,035,030
2022-05-12	26.160	27.550	25.610	27.540	11.318	13,290,938
2022-05-11	26.810	27.380	26.400	26.490	10.887	12,208,353

← NewerPage 18 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.