Qingdao Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	12.380	12.680	12.370	12.680	12.097	5,831,071
2024-10-25	12.250	12.350	12.180	12.340	11.772	4,731,965
2024-10-24	12.150	12.410	12.100	12.280	11.715	4,459,797
2024-10-23	12.250	12.320	12.080	12.280	11.715	4,869,783
2024-10-22	11.890	12.300	11.890	12.200	11.639	6,938,013
2024-10-21	11.810	12.030	11.790	11.890	11.343	4,216,990
2024-10-18	11.600	11.940	11.540	11.810	11.267	5,074,667
2024-10-17	11.750	11.930	11.610	11.650	11.114	3,423,093
2024-10-16	11.700	11.870	11.550	11.720	11.181	3,252,135
2024-10-15	11.980	12.150	11.780	11.810	11.267	3,942,184
2024-10-14	11.750	12.060	11.640	11.980	11.429	4,747,106
2024-10-11	12.120	12.340	11.700	11.850	11.305	5,921,245
2024-10-10	12.100	12.350	11.850	12.110	11.553	6,561,107
2024-10-09	12.890	12.900	11.900	11.920	11.372	9,927,090
2024-10-08	14.270	14.270	12.570	13.190	12.583	14,293,360
2024-09-30	12.390	13.090	12.120	12.980	12.383	11,054,205
2024-09-27	11.850	12.270	11.800	12.060	11.505	6,366,156
2024-09-26	11.150	11.710	11.100	11.700	11.162	4,412,321
2024-09-25	11.150	11.370	11.100	11.150	10.637	3,837,995
2024-09-24	10.800	11.100	10.720	11.090	10.580	3,115,552
2024-09-23	10.780	10.880	10.520	10.700	10.208	2,518,447
2024-09-20	11.000	11.020	10.750	10.760	10.265	3,589,673
2024-09-19	10.540	11.080	10.430	11.020	10.513	6,581,009
2024-09-18	10.560	10.640	10.270	10.440	9.960	4,804,547
2024-09-13	11.160	11.270	10.500	10.580	10.093	8,509,891
2024-09-12	11.050	11.180	10.850	11.160	10.647	4,578,513
2024-09-11	11.000	11.200	11.000	11.080	10.570	4,061,977
2024-09-10	11.090	11.150	10.860	11.100	10.589	3,408,447
2024-09-09	10.960	11.140	10.810	11.100	10.589	4,052,957
2024-09-06	11.380	11.380	10.930	10.970	10.465	2,873,032
2024-09-05	11.270	11.510	11.180	11.290	10.771	5,986,184
2024-09-04	11.300	11.320	11.030	11.250	10.733	5,163,874
2024-09-03	11.290	11.500	11.200	11.300	10.780	6,525,370
2024-09-02	11.620	11.820	11.070	11.290	10.771	8,598,344
2024-08-30	11.550	11.800	11.410	11.710	11.171	7,932,443
2024-08-29	11.380	11.590	11.320	11.550	11.019	7,887,044
2024-08-28	10.980	11.450	10.930	11.430	10.904	8,935,035
2024-08-27	10.990	11.150	10.730	10.990	10.485	7,315,614
2024-08-26	10.680	11.150	10.680	10.970	10.465	7,742,229
2024-08-23	10.780	10.920	10.610	10.830	10.332	5,482,412
2024-08-22	11.020	11.060	10.770	10.800	10.303	4,094,025
2024-08-21	10.900	10.950	10.750	10.910	10.408	2,875,800
2024-08-20	11.000	11.040	10.830	10.900	10.399	2,733,659
2024-08-19	11.480	11.490	11.010	11.050	10.542	3,560,612
2024-08-16	11.530	11.670	11.410	11.460	10.933	5,934,685
2024-08-15	11.490	11.670	11.430	11.530	11.000	5,907,320
2024-08-14	11.580	11.640	11.300	11.470	10.942	7,051,427
2024-08-13	11.840	12.070	11.280	11.420	10.895	9,377,848
2024-08-12	11.550	12.050	11.550	11.900	11.353	11,891,221
2024-08-09	11.860	12.060	11.470	11.640	11.105	11,358,144
2024-08-08	11.800	11.980	11.670	11.890	11.343	8,911,417
2024-08-07	11.440	11.720	11.440	11.680	11.143	9,644,394
2024-08-06	11.250	11.460	11.250	11.440	10.914	9,985,907
2024-08-05	11.230	11.350	10.990	11.260	10.742	6,941,061
2024-08-02	11.180	11.500	11.120	11.200	10.685	8,761,492
2024-08-01	10.880	11.400	10.880	11.160	10.647	10,571,053
2024-07-31	10.500	10.880	10.460	10.880	10.380	5,263,847
2024-07-30	10.300	10.550	10.220	10.460	9.979	3,105,878
2024-07-29	10.270	10.340	10.200	10.330	9.855	1,380,854
2024-07-26	10.420	10.530	10.190	10.280	9.807	2,607,433

← NewerPage 9 of 21 · 1,212 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.