Qingdao Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	14.750	14.790	14.390	14.480	14.221	6,693,435
2026-01-15	14.800	14.960	14.650	14.710	14.447	5,887,702
2026-01-14	15.150	15.160	14.630	14.860	14.594	9,102,573
2026-01-13	15.610	15.640	14.860	14.890	14.623	15,444,113
2026-01-12	14.780	16.160	14.670	15.330	15.056	22,503,803
2026-01-09	14.230	14.730	14.180	14.690	14.427	6,447,664
2026-01-08	14.170	14.380	14.110	14.230	13.975	2,945,486
2026-01-07	14.220	14.400	14.070	14.170	13.916	4,938,483
2026-01-06	14.200	14.260	14.110	14.220	13.965	3,896,215
2026-01-05	14.250	14.290	14.130	14.190	13.936	4,379,918
2025-12-31	14.120	14.290	14.070	14.250	13.995	2,499,070
2025-12-30	14.270	14.300	14.080	14.130	13.877	2,469,688
2025-12-29	14.430	14.470	14.150	14.290	14.034	2,627,171
2025-12-26	14.570	14.680	14.300	14.430	14.172	2,474,415
2025-12-25	14.580	14.710	14.500	14.580	14.319	2,616,728
2025-12-24	14.740	14.770	14.480	14.500	14.240	2,941,988
2025-12-23	14.970	15.050	14.640	14.770	14.506	2,936,580
2025-12-22	14.960	15.020	14.820	14.920	14.653	3,606,528
2025-12-19	14.490	14.950	14.260	14.950	14.682	4,918,471
2025-12-18	14.200	14.540	14.110	14.420	14.162	3,474,157
2025-12-17	14.250	14.340	13.910	14.210	13.956	3,677,258
2025-12-16	14.110	14.420	14.070	14.070	13.818	4,149,520
2025-12-15	13.850	14.150	13.850	14.100	13.848	3,009,500
2025-12-12	13.970	14.110	13.840	13.850	13.602	4,143,197
2025-12-11	14.610	14.610	13.940	13.970	13.720	5,726,828
2025-12-10	14.810	14.960	14.510	14.570	14.309	3,227,750
2025-12-09	14.620	15.000	14.460	14.810	14.545	4,617,433
2025-12-08	14.930	14.990	14.620	14.670	14.407	4,442,067
2025-12-05	14.760	14.940	14.650	14.930	14.663	3,345,363
2025-12-04	15.120	15.250	14.720	14.730	14.466	4,032,736
2025-12-03	15.180	15.330	15.100	15.210	14.938	4,627,923
2025-12-02	15.120	15.320	14.940	15.200	14.928	4,905,167
2025-12-01	14.980	15.320	14.940	15.120	14.849	5,169,968
2025-11-28	14.800	15.020	14.680	14.980	14.712	4,088,332
2025-11-27	14.780	15.000	14.630	14.830	14.564	4,437,444
2025-11-26	14.460	15.140	14.460	14.810	14.545	6,534,425
2025-11-25	14.590	14.590	14.360	14.450	14.191	2,225,241
2025-11-24	14.450	14.700	14.360	14.510	14.250	3,641,580
2025-11-21	14.600	14.830	14.200	14.310	14.054	4,045,383
2025-11-20	14.920	14.920	14.550	14.680	14.417	2,701,343
2025-11-19	14.920	15.060	14.710	14.850	14.584	3,163,817
2025-11-18	15.000	15.080	14.790	14.910	14.643	3,687,393
2025-11-17	15.060	15.100	14.920	15.020	14.751	2,970,488
2025-11-14	15.070	15.250	14.970	14.990	14.722	3,360,124
2025-11-13	15.070	15.170	14.850	15.150	14.879	3,992,159
2025-11-12	15.190	15.370	15.020	15.130	14.859	5,299,042
2025-11-11	14.990	15.180	14.930	15.150	14.879	5,530,052
2025-11-10	14.760	15.060	14.660	14.990	14.722	5,726,384
2025-11-07	14.640	14.880	14.620	14.780	14.515	4,097,310
2025-11-06	14.620	14.820	14.520	14.660	14.398	5,176,670
2025-11-05	14.510	14.700	14.400	14.620	14.358	3,310,831
2025-11-04	14.530	14.600	14.420	14.510	14.250	2,700,306
2025-11-03	14.380	14.660	14.120	14.530	14.270	5,060,336
2025-10-31	14.330	14.470	14.280	14.320	14.064	4,004,229
2025-10-30	14.270	14.570	14.250	14.410	14.152	4,024,235
2025-10-29	14.560	14.580	14.170	14.290	14.034	4,435,548
2025-10-28	14.470	14.810	14.320	14.630	14.368	5,261,081
2025-10-27	14.370	14.630	14.250	14.590	14.231	4,622,616
2025-10-24	14.480	14.480	14.280	14.350	13.996	2,729,907
2025-10-23	14.350	14.460	14.250	14.430	14.075	3,344,313

← NewerPage 4 of 21 · 1,211 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.