Qingdao Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.190	12.430	11.910	12.060	12.060	3,124,359
2026-07-17	12.500	12.620	12.120	12.260	12.260	3,396,470
2026-07-16	12.370	12.500	12.170	12.420	12.420	2,008,020
2026-07-15	12.120	12.350	12.050	12.300	12.300	2,027,899
2026-07-14	11.800	12.150	11.730	12.130	12.130	1,990,498
2026-07-13	11.800	12.110	11.800	11.850	11.850	2,149,707
2026-07-10	11.780	12.010	11.530	11.940	11.940	1,761,900
2026-07-09	11.930	11.970	11.600	11.750	11.750	1,688,228
2026-07-08	11.900	12.080	11.730	11.930	11.930	1,783,229
2026-07-07	12.330	12.330	11.980	12.000	12.000	2,202,199
2026-07-06	12.250	12.530	12.130	12.350	12.350	2,591,010
2026-07-03	11.880	12.280	11.880	12.260	12.260	2,691,048
2026-07-02	11.790	12.120	11.760	11.920	11.920	2,452,338
2026-07-01	11.390	11.830	11.390	11.790	11.790	2,399,519
2026-06-30	11.630	11.720	11.400	11.460	11.460	2,017,533
2026-06-29	11.460	11.820	11.230	11.650	11.650	2,424,046
2026-06-26	11.880	11.900	11.580	11.620	11.620	1,944,442
2026-06-25	11.980	12.190	11.750	11.940	11.940	2,761,110
2026-06-24	12.470	12.470	12.010	12.040	12.040	2,308,324
2026-06-23	12.290	12.650	12.270	12.460	12.460	2,135,920
2026-06-22	12.320	12.400	11.850	12.360	12.360	2,908,167
2026-06-18	12.300	12.450	12.130	12.330	12.330	1,408,131
2026-06-17	12.470	12.760	12.210	12.390	12.390	3,314,267
2026-06-16	12.770	12.770	12.430	12.520	12.520	2,120,435
2026-06-15	12.910	13.090	12.650	12.760	12.760	2,870,990
2026-06-12	12.950	13.030	12.750	12.860	12.860	1,948,072
2026-06-11	13.050	13.130	12.680	12.880	12.880	2,126,641
2026-06-10	13.180	13.360	13.060	13.080	13.080	2,031,327
2026-06-09	13.140	13.270	13.000	13.170	13.170	1,806,864
2026-06-08	13.260	13.450	13.010	13.140	13.140	3,139,896
2026-06-05	13.350	13.600	13.340	13.510	13.510	2,378,470
2026-06-04	13.480	13.610	13.300	13.470	13.470	2,918,861
2026-06-03	13.610	13.660	13.430	13.570	13.570	2,355,712
2026-06-02	13.710	13.710	13.440	13.620	13.620	3,548,588
2026-06-01	13.530	13.970	13.430	13.960	13.710	3,205,133
2026-05-29	13.390	13.750	13.330	13.620	13.376	3,813,717
2026-05-28	13.420	13.510	13.280	13.380	13.140	3,404,451
2026-05-27	13.430	13.600	13.180	13.540	13.298	4,055,062
2026-05-26	13.630	13.760	13.260	13.420	13.180	4,055,221
2026-05-25	13.850	13.930	13.580	13.670	13.425	3,514,153
2026-05-22	13.850	13.920	13.590	13.850	13.602	3,527,468
2026-05-21	14.140	14.270	13.770	13.810	13.563	4,235,573
2026-05-20	14.200	14.210	14.010	14.110	13.857	2,531,237
2026-05-19	14.300	14.390	14.100	14.200	13.946	3,290,481
2026-05-18	14.370	14.500	13.950	14.260	14.005	4,667,568
2026-05-15	14.560	14.620	14.340	14.500	14.240	4,347,052
2026-05-14	14.790	14.790	14.400	14.510	14.250	4,327,300
2026-05-13	14.440	14.970	14.440	14.660	14.398	6,564,105
2026-05-12	14.740	14.810	14.310	14.390	14.132	5,607,027
2026-05-11	15.450	15.490	14.350	14.760	14.496	11,170,985
2026-05-08	15.500	15.620	15.390	15.430	15.154	3,335,623
2026-05-07	15.670	16.070	15.440	15.500	15.222	5,704,026
2026-05-06	15.720	15.890	15.590	15.670	15.389	6,225,517
2026-04-30	15.450	16.140	15.400	15.790	15.507	9,470,179
2026-04-29	15.550	15.740	15.340	15.450	15.173	5,673,245
2026-04-28	15.460	15.760	15.340	15.620	15.340	5,822,688
2026-04-27	15.380	15.520	15.070	15.500	15.222	6,257,896
2026-04-24	14.880	15.730	14.760	15.500	15.222	8,401,694
2026-04-23	14.860	15.030	14.740	14.890	14.623	3,366,265
2026-04-22	14.980	15.000	14.840	14.870	14.604	2,171,233

← NewerPage 2 of 3 · 121 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.