Qingdao Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	14.000	14.100	13.970	14.030	13.684	3,622,849
2025-07-21	13.880	14.030	13.870	14.020	13.675	2,899,998
2025-07-18	13.870	13.980	13.840	13.890	13.548	2,657,092
2025-07-17	13.900	14.040	13.850	13.900	13.558	2,869,318
2025-07-16	13.900	13.960	13.820	13.890	13.548	1,714,222
2025-07-15	13.970	14.000	13.710	13.900	13.558	3,537,448
2025-07-14	13.990	14.050	13.930	13.970	13.626	2,228,096
2025-07-11	14.060	14.100	13.880	13.990	13.645	3,026,898
2025-07-10	14.160	14.200	14.010	14.060	13.714	2,885,142
2025-07-09	14.220	14.290	14.050	14.160	13.811	4,518,549
2025-07-08	14.060	14.580	14.060	14.180	13.831	8,897,188
2025-07-07	14.000	14.380	13.660	14.250	13.899	12,305,978
2025-07-04	13.690	14.050	13.520	13.680	13.343	4,359,039
2025-07-03	13.650	13.690	13.570	13.680	13.343	1,934,242
2025-07-02	13.620	13.640	13.530	13.590	13.255	1,630,622
2025-07-01	13.620	13.670	13.490	13.590	13.255	1,842,929
2025-06-30	13.610	13.650	13.460	13.620	13.284	2,659,413
2025-06-27	13.400	13.890	13.400	13.620	13.284	5,892,734
2025-06-26	13.680	13.750	13.630	13.700	13.070	2,152,271
2025-06-25	13.650	13.710	13.540	13.710	13.079	2,520,257
2025-06-24	13.460	13.630	13.460	13.620	12.994	2,042,165
2025-06-23	13.300	13.450	13.210	13.430	12.812	1,761,573
2025-06-20	13.320	13.470	13.310	13.340	12.726	1,870,540
2025-06-19	13.550	13.570	13.310	13.360	12.746	2,444,031
2025-06-18	13.650	13.680	13.440	13.590	12.965	2,889,993
2025-06-17	13.750	13.810	13.600	13.650	13.022	2,455,118
2025-06-16	13.710	13.780	13.650	13.730	13.098	2,328,398
2025-06-13	13.980	14.070	13.650	13.680	13.051	5,122,370
2025-06-12	14.150	14.290	13.980	14.060	13.413	5,753,650
2025-06-11	14.080	14.220	13.980	14.210	13.556	4,165,688
2025-06-10	14.080	14.350	13.880	14.070	13.423	5,802,911
2025-06-09	14.010	14.160	13.960	14.120	13.471	4,473,126
2025-06-06	14.190	14.240	13.950	14.050	13.404	4,917,637
2025-06-05	14.460	14.560	14.060	14.180	13.528	7,952,944
2025-06-04	14.290	14.880	14.230	14.610	13.938	11,984,314
2025-06-03	13.750	14.520	13.630	14.290	13.633	7,977,183
2025-05-30	13.970	14.070	13.750	13.770	13.137	2,519,767
2025-05-29	14.020	14.050	13.840	13.960	13.318	3,566,340
2025-05-28	14.000	14.150	13.940	14.090	13.442	4,226,457
2025-05-27	13.840	14.080	13.820	14.000	13.356	4,335,853
2025-05-26	13.600	13.960	13.600	13.830	13.194	4,015,959
2025-05-23	13.840	13.870	13.640	13.650	13.022	3,780,439
2025-05-22	14.100	14.200	13.800	13.880	13.242	4,145,839
2025-05-21	14.170	14.560	14.040	14.120	13.471	4,629,667
2025-05-20	14.040	14.370	13.950	14.280	13.623	7,137,322
2025-05-19	13.650	14.080	13.650	14.050	13.404	6,943,320
2025-05-16	13.680	13.710	13.490	13.670	13.041	3,345,037
2025-05-15	13.570	13.840	13.470	13.710	13.079	5,148,828
2025-05-14	13.500	13.590	13.400	13.570	12.946	2,801,628
2025-05-13	13.650	13.730	13.460	13.560	12.936	3,040,302
2025-05-12	13.740	13.760	13.530	13.590	12.965	3,802,952
2025-05-09	13.800	13.890	13.650	13.750	13.118	3,210,944
2025-05-08	13.690	13.770	13.550	13.760	13.127	3,039,100
2025-05-07	13.680	13.880	13.630	13.760	13.127	4,210,268
2025-05-06	13.570	13.710	13.520	13.640	13.013	4,462,232
2025-04-30	13.450	13.620	13.410	13.490	12.870	4,309,217
2025-04-29	13.470	13.560	13.320	13.460	12.841	4,247,011
2025-04-28	13.840	13.920	13.240	13.290	12.679	8,428,662
2025-04-25	14.000	14.360	13.910	13.930	13.289	13,102,339
2025-04-24	13.790	15.170	13.760	14.450	13.785	19,731,671

← NewerPage 6 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.