Qingdao Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	14.060	14.180	13.730	13.790	13.156	8,047,568
2025-04-22	14.150	14.350	14.000	14.160	13.509	6,426,466
2025-04-21	13.880	14.440	13.760	14.160	13.509	9,010,251
2025-04-18	14.500	14.580	14.050	14.060	13.413	10,910,111
2025-04-17	14.150	14.740	14.030	14.700	14.024	15,704,900
2025-04-16	14.520	14.520	13.800	14.430	13.766	12,896,509
2025-04-15	14.100	14.740	13.900	14.560	13.890	17,612,306
2025-04-14	13.770	14.290	13.700	14.120	13.471	10,248,458
2025-04-11	13.980	14.340	13.800	13.840	13.203	14,412,399
2025-04-10	13.280	14.430	13.280	14.130	13.480	17,094,940
2025-04-09	13.170	13.460	12.600	13.380	12.765	10,521,273
2025-04-08	12.550	13.200	12.550	13.190	12.583	10,291,519
2025-04-07	13.020	13.490	12.500	12.580	12.001	9,901,686
2025-04-03	13.100	13.890	13.060	13.550	12.927	9,316,306
2025-04-02	13.200	13.290	13.080	13.150	12.545	1,975,734
2025-04-01	12.950	13.220	12.950	13.160	12.555	2,530,430
2025-03-31	13.080	13.080	12.900	12.930	12.335	2,372,654
2025-03-28	13.270	13.290	13.030	13.080	12.478	2,007,160
2025-03-27	13.400	13.430	13.170	13.210	12.602	2,223,877
2025-03-26	13.100	13.350	13.040	13.300	12.688	3,396,932
2025-03-25	13.110	13.140	12.910	13.090	12.488	2,470,856
2025-03-24	13.260	13.280	12.860	13.100	12.497	3,483,462
2025-03-21	13.330	13.400	13.150	13.200	12.593	2,799,173
2025-03-20	13.470	13.550	13.330	13.370	12.755	2,122,000
2025-03-19	13.550	13.550	13.380	13.450	12.831	2,579,776
2025-03-18	13.660	13.670	13.390	13.530	12.908	3,992,081
2025-03-17	13.640	13.790	13.500	13.570	12.946	8,554,320
2025-03-14	12.900	13.650	12.900	13.630	13.003	10,456,342
2025-03-13	12.890	12.920	12.760	12.880	12.288	2,072,820
2025-03-12	12.970	13.010	12.830	12.890	12.297	2,062,533
2025-03-11	12.800	12.990	12.750	12.980	12.383	2,581,888
2025-03-10	12.780	12.880	12.780	12.870	12.278	2,015,272
2025-03-07	12.820	12.850	12.700	12.800	12.211	2,166,698
2025-03-06	12.790	12.840	12.720	12.820	12.230	2,470,094
2025-03-05	12.870	12.880	12.650	12.790	12.202	2,308,463
2025-03-04	12.820	12.890	12.740	12.870	12.278	2,108,035
2025-03-03	13.000	13.150	12.810	12.880	12.288	3,139,241
2025-02-28	13.260	13.350	12.960	12.990	12.393	4,835,818
2025-02-27	12.960	13.230	12.890	13.230	12.621	5,262,779
2025-02-26	12.860	12.960	12.810	12.940	12.345	2,158,749
2025-02-25	13.000	13.010	12.810	12.840	12.249	2,361,741
2025-02-24	12.910	13.120	12.910	13.010	12.412	2,697,815
2025-02-21	13.070	13.090	12.870	12.950	12.354	2,707,797
2025-02-20	12.940	13.140	12.900	13.060	12.459	2,809,858
2025-02-19	12.930	12.950	12.780	12.940	12.345	2,666,271
2025-02-18	13.160	13.200	12.860	12.890	12.297	4,578,348
2025-02-17	13.130	13.220	13.040	13.180	12.574	3,212,818
2025-02-14	13.150	13.150	13.030	13.100	12.497	2,760,184
2025-02-13	13.150	13.310	13.130	13.150	12.545	2,986,760
2025-02-12	13.300	13.430	13.130	13.300	12.688	3,454,062
2025-02-11	13.420	13.510	13.300	13.370	12.755	3,256,552
2025-02-10	13.280	13.450	13.220	13.450	12.831	4,325,127
2025-02-07	13.180	13.450	13.140	13.290	12.679	3,551,203
2025-02-06	12.970	13.220	12.880	13.200	12.593	3,026,862
2025-02-05	13.320	13.420	12.960	13.010	12.412	3,047,113
2025-01-27	13.270	13.540	13.220	13.250	12.641	2,268,869
2025-01-24	13.230	13.380	13.110	13.250	12.641	2,660,533
2025-01-23	13.400	13.580	13.230	13.230	12.621	2,463,253
2025-01-22	13.560	13.580	13.310	13.330	12.717	2,283,006
2025-01-21	13.700	13.800	13.510	13.550	12.927	2,322,791

← NewerPage 7 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.