Qingdao Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	26.400	27.190	26.320	27.090	11.133	10,116,985
2022-05-09	27.090	27.950	26.310	26.860	11.039	12,763,772
2022-05-06	25.360	27.490	24.660	27.000	11.096	16,083,426
2022-05-05	25.360	26.150	25.190	25.930	10.657	12,809,830
2022-04-29	24.450	25.990	24.440	25.360	10.422	12,167,781
2022-04-28	25.880	26.150	24.040	24.530	10.081	15,172,884
2022-04-27	25.920	26.710	25.720	26.450	10.870	20,615,422
2022-04-26	28.580	31.500	28.580	28.580	11.746	21,520,247
2022-04-25	32.010	33.000	31.750	31.750	13.048	5,694,632
2022-04-22	33.020	35.280	33.000	35.280	14.499	20,533,623
2022-04-21	28.590	32.070	27.920	32.070	13.180	21,321,234
2022-04-20	27.400	29.960	26.910	29.150	11.980	20,287,359
2022-04-19	26.630	27.900	26.310	27.540	11.318	11,033,694
2022-04-18	28.160	29.890	26.930	27.100	11.137	16,012,707
2022-04-15	26.680	28.320	26.400	28.010	11.511	12,720,994
2022-04-14	26.580	27.500	26.230	27.190	11.174	10,060,570
2022-04-13	28.200	28.870	26.840	27.010	11.100	13,151,202
2022-04-12	28.100	29.600	27.010	28.930	11.890	15,111,972
2022-04-11	27.010	29.890	26.880	29.300	12.042	20,514,120
2022-04-08	26.820	27.190	26.130	27.170	11.166	10,761,037
2022-04-07	26.940	27.910	26.260	27.140	11.154	15,610,265
2022-04-06	24.610	26.900	24.450	26.900	11.055	6,518,558
2022-04-01	25.250	25.250	24.300	24.450	10.048	4,590,134
2022-03-31	25.710	25.710	25.320	25.430	10.451	2,620,080
2022-03-30	25.350	25.730	25.140	25.500	10.480	4,494,620
2022-03-29	26.000	26.570	25.340	25.730	10.574	8,793,953
2022-03-28	25.200	26.700	24.750	26.140	10.743	5,818,473
2022-03-25	25.350	25.780	25.170	25.300	10.398	2,829,894
2022-03-24	25.670	25.740	25.250	25.330	10.410	2,648,922
2022-03-23	25.900	25.960	25.500	25.860	10.628	2,935,466
2022-03-22	26.240	26.380	25.500	25.660	10.546	3,782,500
2022-03-21	25.290	26.650	24.880	26.360	10.833	6,363,874
2022-03-18	24.540	25.230	24.540	25.050	10.295	2,903,375
2022-03-17	24.220	25.240	23.990	25.010	10.279	5,170,063
2022-03-16	23.830	24.160	22.880	24.030	9.876	4,325,187
2022-03-15	24.840	25.000	23.680	23.700	9.740	3,258,906
2022-03-14	25.650	25.870	24.700	24.740	10.168	3,909,058
2022-03-11	24.580	25.980	24.580	25.970	10.673	6,154,370
2022-03-10	24.580	25.630	24.270	24.990	10.270	5,536,343
2022-03-09	24.890	25.070	23.210	24.270	9.974	4,905,821
2022-03-08	26.310	26.410	24.860	24.890	10.229	5,805,113
2022-03-07	25.980	26.690	25.520	26.310	10.813	5,000,404
2022-03-04	26.080	26.270	25.800	25.850	10.624	2,898,721
2022-03-03	26.760	26.880	26.020	26.140	10.743	4,191,867
2022-03-02	26.140	26.660	25.910	26.550	10.911	4,515,555
2022-03-01	25.940	26.250	25.830	26.170	10.755	2,990,743
2022-02-28	25.930	26.090	25.150	25.930	10.657	3,284,003
2022-02-25	25.390	26.390	25.380	26.030	10.698	5,178,392
2022-02-24	25.990	26.750	25.040	25.340	10.414	9,764,340
2022-02-23	25.780	26.140	25.650	26.020	10.694	4,110,745
2022-02-22	26.110	26.260	25.290	25.740	10.579	4,854,831
2022-02-21	26.360	26.460	26.130	26.360	10.833	3,165,261
2022-02-18	26.030	26.290	25.850	26.210	10.772	2,696,340
2022-02-17	26.490	26.810	26.130	26.310	10.813	3,753,574
2022-02-16	26.310	26.590	26.210	26.450	10.870	3,233,713
2022-02-15	26.120	26.370	25.760	26.160	10.751	3,636,540
2022-02-14	25.800	26.260	25.660	26.130	10.739	2,672,771
2022-02-11	27.250	27.250	25.870	25.960	10.669	6,698,626
2022-02-10	27.700	27.700	27.130	27.250	11.199	4,201,630
2022-02-09	27.330	27.800	27.220	27.710	11.388	3,859,474

← NewerPage 19 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.