Qingdao Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	13.740	13.820	13.610	13.700	13.070	2,798,063
2025-01-17	13.580	13.740	13.420	13.690	13.060	3,465,850
2025-01-16	13.640	13.750	13.460	13.590	12.965	3,297,138
2025-01-15	13.280	13.670	13.280	13.500	12.879	4,002,103
2025-01-14	12.890	13.350	12.850	13.340	12.726	3,575,976
2025-01-13	12.710	12.890	12.410	12.840	12.249	2,784,490
2025-01-10	13.270	13.300	12.780	12.810	12.221	2,857,280
2025-01-09	13.180	13.450	13.020	13.250	12.641	2,812,730
2025-01-08	13.020	13.300	12.820	13.200	12.593	3,621,061
2025-01-07	12.990	13.150	12.810	13.150	12.545	3,374,918
2025-01-06	13.170	13.300	12.680	13.030	12.431	3,921,152
2025-01-03	13.860	13.950	13.110	13.210	12.602	8,008,033
2025-01-02	13.740	14.300	13.720	13.870	13.232	8,267,720
2024-12-31	13.930	14.170	13.710	13.730	13.098	5,443,433
2024-12-30	14.020	14.070	13.780	13.960	13.318	3,677,192
2024-12-27	14.100	14.250	13.950	14.160	13.509	6,496,776
2024-12-26	13.740	14.150	13.740	14.050	13.404	6,199,509
2024-12-25	14.030	14.090	13.450	13.730	13.098	5,900,076
2024-12-24	13.850	14.050	13.700	14.030	13.385	5,200,952
2024-12-23	14.430	14.550	13.700	13.770	13.137	7,003,587
2024-12-20	14.270	14.710	14.240	14.480	13.814	6,310,732
2024-12-19	14.300	14.370	14.000	14.290	13.633	6,605,975
2024-12-18	14.600	14.740	14.250	14.480	13.814	6,541,884
2024-12-17	15.310	15.400	14.450	14.500	13.833	11,530,904
2024-12-16	15.500	16.080	15.290	15.470	14.758	13,392,449
2024-12-13	16.280	16.380	15.700	15.780	15.054	20,457,780
2024-12-12	16.290	17.550	15.600	16.790	16.018	28,166,505
2024-12-11	15.000	15.950	14.990	15.950	15.216	18,776,206
2024-12-10	14.900	15.670	14.700	15.170	14.472	19,951,056
2024-12-09	14.370	14.710	14.200	14.400	13.738	5,443,916
2024-12-06	14.280	14.510	14.280	14.470	13.804	4,128,921
2024-12-05	14.330	14.400	14.200	14.320	13.661	5,755,996
2024-12-04	14.530	14.880	14.380	14.470	13.804	7,036,647
2024-12-03	14.700	14.790	14.500	14.570	13.900	6,126,877
2024-12-02	14.750	14.920	14.530	14.810	14.129	9,227,113
2024-11-29	14.650	14.920	14.500	14.780	14.100	11,151,526
2024-11-28	14.060	14.570	14.000	14.550	13.881	9,105,242
2024-11-27	13.700	14.060	13.510	14.060	13.413	5,558,984
2024-11-26	13.520	14.020	13.520	13.700	13.070	4,717,370
2024-11-25	13.450	13.590	13.310	13.580	12.955	4,106,842
2024-11-22	14.080	14.200	13.330	13.460	12.841	6,805,942
2024-11-21	14.210	14.360	14.060	14.210	13.556	4,447,377
2024-11-20	14.120	14.290	14.060	14.230	13.576	5,674,358
2024-11-19	13.850	14.260	13.800	14.260	13.604	7,969,768
2024-11-18	13.760	14.000	13.510	13.870	13.232	6,607,837
2024-11-15	14.170	14.310	13.800	13.830	13.194	7,018,877
2024-11-14	14.410	14.820	14.130	14.160	13.509	9,298,699
2024-11-13	14.620	14.650	14.210	14.450	13.785	9,221,244
2024-11-12	14.900	15.060	14.340	14.590	13.919	14,527,279
2024-11-11	15.390	15.650	14.680	15.100	14.405	21,570,255
2024-11-08	15.090	16.500	14.780	16.100	15.359	28,232,777
2024-11-07	14.450	16.170	14.300	15.250	14.549	26,677,505
2024-11-06	13.810	14.800	13.560	14.700	14.024	21,029,413
2024-11-05	13.300	14.090	13.210	13.740	13.108	16,015,677
2024-11-04	13.010	13.490	12.970	13.360	12.746	13,824,963
2024-11-01	13.450	14.150	13.200	13.510	12.889	22,949,313
2024-10-31	12.520	13.650	12.430	13.140	12.536	15,162,144
2024-10-30	12.350	12.670	12.320	12.440	11.868	5,247,966
2024-10-29	12.710	12.890	12.380	12.400	11.830	6,695,623
2024-10-28	12.380	12.680	12.370	12.680	12.097	5,831,071

← NewerPage 8 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.