Qingdao Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.260	14.460	14.210	14.350	13.996	2,811,311
2025-10-21	14.060	14.290	14.040	14.290	13.938	2,853,499
2025-10-20	14.060	14.080	13.880	14.070	13.723	1,997,521
2025-10-17	13.990	14.080	13.870	13.870	13.528	1,974,770
2025-10-16	14.050	14.150	13.950	13.960	13.616	1,937,356
2025-10-15	14.000	14.120	13.920	14.080	13.733	2,489,961
2025-10-14	13.880	14.030	13.880	13.960	13.616	2,641,165
2025-10-13	13.730	13.930	13.700	13.880	13.538	2,499,304
2025-10-10	13.750	13.980	13.700	13.970	13.626	2,622,658
2025-10-09	13.820	13.820	13.620	13.770	13.431	1,908,844
2025-09-30	13.910	14.060	13.800	13.810	13.470	2,163,426
2025-09-29	13.810	13.960	13.560	13.960	13.616	2,878,511
2025-09-26	13.670	13.880	13.560	13.800	13.460	2,177,229
2025-09-25	13.810	13.900	13.620	13.670	13.333	2,252,371
2025-09-24	13.620	13.820	13.610	13.810	13.470	1,694,470
2025-09-23	13.800	13.810	13.400	13.710	13.372	3,645,196
2025-09-22	13.900	13.920	13.710	13.810	13.470	2,176,484
2025-09-19	13.980	14.090	13.840	13.900	13.558	3,291,851
2025-09-18	14.340	14.370	13.940	14.020	13.675	5,043,696
2025-09-17	14.360	14.410	14.270	14.360	14.006	2,413,736
2025-09-16	14.380	14.400	14.200	14.360	14.006	2,623,494
2025-09-15	14.500	14.560	14.300	14.310	13.957	2,634,076
2025-09-12	14.650	14.690	14.420	14.430	14.075	3,333,242
2025-09-11	14.630	14.650	14.410	14.630	14.270	3,545,581
2025-09-10	14.550	14.680	14.480	14.630	14.270	3,752,643
2025-09-09	14.530	14.630	14.430	14.540	14.182	3,525,731
2025-09-08	14.280	14.560	14.230	14.560	14.201	4,500,609
2025-09-05	14.380	14.390	14.040	14.270	13.918	4,582,651
2025-09-04	14.080	14.440	13.930	14.280	13.928	6,133,691
2025-09-03	14.500	14.560	13.960	14.030	13.684	5,113,406
2025-09-02	14.600	14.610	14.310	14.510	14.153	4,700,727
2025-09-01	14.720	14.750	14.460	14.520	14.162	5,256,483
2025-08-29	14.300	14.860	14.300	14.690	14.328	7,783,353
2025-08-28	14.490	14.680	13.980	14.400	14.045	7,252,707
2025-08-27	14.780	14.830	14.490	14.510	14.153	5,417,396
2025-08-26	14.780	14.980	14.700	14.820	14.455	6,098,614
2025-08-25	14.530	15.020	14.430	14.800	14.435	10,528,630
2025-08-22	14.460	14.480	14.230	14.360	14.006	3,965,649
2025-08-21	14.530	14.550	14.370	14.420	14.065	3,497,644
2025-08-20	14.420	14.600	14.300	14.530	14.172	4,800,480
2025-08-19	14.150	14.440	14.140	14.420	14.065	5,218,920
2025-08-18	14.110	14.260	14.100	14.140	13.792	3,609,851
2025-08-15	14.100	14.180	14.030	14.090	13.743	3,216,701
2025-08-14	14.280	14.350	14.050	14.090	13.743	3,024,475
2025-08-13	14.380	14.430	14.200	14.280	13.928	3,028,573
2025-08-12	14.370	14.470	14.270	14.290	13.938	2,080,421
2025-08-11	14.290	14.400	14.200	14.350	13.996	3,524,896
2025-08-08	14.330	14.380	14.190	14.300	13.948	2,664,317
2025-08-07	14.210	14.340	14.140	14.310	13.957	3,741,417
2025-08-06	14.230	14.230	14.070	14.170	13.821	2,694,192
2025-08-05	14.140	14.230	14.080	14.190	13.840	3,085,414
2025-08-04	14.050	14.170	13.990	14.100	13.753	2,275,766
2025-08-01	13.920	14.130	13.920	14.120	13.772	3,041,742
2025-07-31	14.220	14.220	13.920	13.960	13.616	3,095,523
2025-07-30	14.110	14.260	14.030	14.200	13.850	4,296,141
2025-07-29	14.600	14.660	14.040	14.120	13.772	5,478,817
2025-07-28	14.070	14.280	14.040	14.270	13.918	3,397,948
2025-07-25	14.190	14.210	14.060	14.070	13.723	2,791,957
2025-07-24	13.890	14.220	13.890	14.200	13.850	4,643,265
2025-07-23	14.030	14.330	13.900	13.920	13.577	4,081,056

← NewerPage 5 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.