Qingdao Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	14.980	15.000	14.840	14.870	14.604	2,171,233
2026-04-21	14.980	15.070	14.820	14.980	14.712	3,348,864
2026-04-20	14.700	15.070	14.700	14.960	14.692	5,186,062
2026-04-17	14.750	14.900	14.540	14.700	14.437	3,558,683
2026-04-16	14.660	14.930	14.520	14.900	14.633	3,231,942
2026-04-15	14.560	14.720	14.440	14.670	14.407	2,564,244
2026-04-14	14.620	14.630	14.380	14.520	14.260	2,695,283
2026-04-13	14.650	14.690	14.410	14.560	14.299	3,244,288
2026-04-10	14.730	14.870	14.430	14.650	14.388	2,317,829
2026-04-09	14.690	14.840	14.440	14.590	14.329	2,924,638
2026-04-08	14.620	14.870	14.520	14.730	14.466	3,370,086
2026-04-07	14.300	14.570	14.140	14.400	14.142	3,682,341
2026-04-03	14.880	14.880	14.250	14.320	14.064	3,351,564
2026-04-02	14.860	14.990	14.690	14.750	14.486	3,966,567
2026-04-01	14.860	14.980	14.660	14.860	14.594	5,764,554
2026-03-31	14.460	15.060	14.360	14.740	14.476	6,578,693
2026-03-30	14.100	14.450	14.040	14.440	14.181	3,072,978
2026-03-27	13.890	14.210	13.760	14.180	13.926	2,973,290
2026-03-26	14.040	14.140	13.820	13.900	13.651	3,030,147
2026-03-25	13.790	14.020	13.700	13.930	13.681	3,265,620
2026-03-24	13.470	13.740	13.240	13.720	13.474	4,105,298
2026-03-23	14.010	14.060	13.110	13.220	12.983	8,337,409
2026-03-20	14.670	14.760	14.180	14.180	13.926	5,253,638
2026-03-19	14.780	14.980	14.520	14.590	14.329	3,301,161
2026-03-18	14.740	14.920	14.600	14.880	14.614	3,044,110
2026-03-17	15.070	15.170	14.700	14.730	14.466	3,292,211
2026-03-16	14.930	15.180	14.930	15.080	14.810	3,745,550
2026-03-13	14.960	15.050	14.810	14.930	14.663	2,641,830
2026-03-12	15.180	15.180	14.830	14.900	14.633	3,118,163
2026-03-11	15.200	15.240	15.040	15.160	14.889	3,351,469
2026-03-10	15.020	15.150	14.850	15.150	14.879	3,744,390
2026-03-09	14.790	15.090	14.780	14.910	14.643	3,638,729
2026-03-06	14.450	14.970	14.410	14.940	14.672	4,483,455
2026-03-05	14.530	14.660	14.360	14.440	14.181	3,158,507
2026-03-04	14.410	14.550	14.180	14.400	14.142	4,316,740
2026-03-03	14.770	14.870	14.510	14.510	14.250	3,803,055
2026-03-02	14.870	15.150	14.660	14.670	14.407	4,240,656
2026-02-27	14.900	15.030	14.830	14.990	14.722	2,831,913
2026-02-26	14.930	14.990	14.800	14.890	14.623	2,258,506
2026-02-25	14.960	15.070	14.890	14.930	14.663	2,992,487
2026-02-24	14.830	14.950	14.710	14.950	14.682	2,762,833
2026-02-13	14.810	14.890	14.690	14.730	14.466	2,885,980
2026-02-12	15.050	15.050	14.730	14.790	14.525	3,050,473
2026-02-11	15.070	15.090	14.900	14.970	14.702	2,694,017
2026-02-10	15.030	15.150	14.900	15.100	14.830	3,190,832
2026-02-09	15.100	15.100	14.870	15.030	14.761	3,399,529
2026-02-06	15.010	15.140	14.890	14.940	14.672	4,155,978
2026-02-05	14.900	15.190	14.810	15.070	14.800	6,071,005
2026-02-04	14.710	14.980	14.650	14.930	14.663	5,417,509
2026-02-03	14.730	14.830	14.530	14.690	14.427	4,320,680
2026-02-02	14.660	15.010	14.540	14.720	14.456	5,570,221
2026-01-30	14.570	14.800	14.500	14.660	14.398	4,002,519
2026-01-29	14.430	14.610	14.330	14.600	14.339	3,528,512
2026-01-28	14.600	14.690	14.410	14.450	14.191	3,634,860
2026-01-27	14.880	14.880	14.380	14.590	14.329	4,553,939
2026-01-26	14.850	14.940	14.660	14.870	14.604	4,096,345
2026-01-23	15.000	15.000	14.790	14.860	14.594	3,410,039
2026-01-22	14.900	15.020	14.780	14.960	14.692	3,998,895
2026-01-21	14.810	14.900	14.660	14.860	14.594	4,311,149
2026-01-20	14.750	15.020	14.710	14.900	14.633	5,368,179

← NewerPage 3 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.