Chen Ke Ming Food Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.230 | 7.360 | 7.210 | 7.260 | 7.260 | 4,112,700 |
| 2026-10-19 | 7.380 | 7.450 | 7.170 | 7.240 | 7.240 | 4,978,668 |
| 2026-10-16 | 7.470 | 7.590 | 7.380 | 7.410 | 7.410 | 5,279,800 |
| 2026-10-15 | 7.520 | 7.580 | 7.400 | 7.430 | 7.430 | 5,079,400 |
| 2026-10-14 | 7.770 | 7.800 | 7.560 | 7.600 | 7.600 | 4,088,300 |
| 2026-10-13 | 7.600 | 7.770 | 7.480 | 7.750 | 7.750 | 6,608,100 |
| 2026-10-12 | 7.830 | 7.900 | 7.610 | 7.650 | 7.650 | 5,676,900 |
| 2026-10-09 | 7.610 | 7.800 | 7.500 | 7.790 | 7.790 | 7,682,100 |
| 2026-10-08 | 7.570 | 7.680 | 7.510 | 7.580 | 7.580 | 4,352,400 |
| 2026-09-30 | 7.530 | 7.610 | 7.460 | 7.560 | 7.560 | 4,777,600 |
| 2026-09-29 | 7.550 | 7.560 | 7.480 | 7.510 | 7.510 | 4,185,800 |
| 2026-09-28 | 7.600 | 7.600 | 7.490 | 7.560 | 7.560 | 5,562,500 |
| 2026-09-24 | 7.590 | 7.660 | 7.480 | 7.550 | 7.550 | 6,084,600 |
| 2026-09-23 | 7.700 | 7.740 | 7.560 | 7.590 | 7.590 | 6,212,010 |
| 2026-09-22 | 7.680 | 7.790 | 7.540 | 7.710 | 7.710 | 9,228,600 |
| 2026-09-21 | 7.440 | 7.720 | 7.420 | 7.700 | 7.700 | 11,070,500 |
| 2026-09-18 | 7.570 | 7.630 | 7.400 | 7.500 | 7.500 | 12,819,265 |
| 2026-09-17 | 7.410 | 7.680 | 7.210 | 7.630 | 7.630 | 18,820,109 |
| 2026-09-16 | 7.550 | 7.650 | 7.390 | 7.450 | 7.450 | 11,702,000 |
| 2026-09-15 | 7.920 | 7.970 | 7.540 | 7.560 | 7.560 | 23,291,520 |
| 2026-09-14 | 8.290 | 8.580 | 7.780 | 7.870 | 7.870 | 39,104,414 |
| 2026-09-11 | 8.930 | 9.050 | 8.640 | 8.640 | 8.640 | 11,760,400 |
| 2026-09-10 | 8.820 | 9.600 | 8.510 | 9.600 | 9.600 | 41,302,160 |
| 2026-09-09 | 8.460 | 9.200 | 8.420 | 8.730 | 8.730 | 23,167,904 |
| 2026-09-08 | 8.170 | 8.770 | 8.120 | 8.680 | 8.680 | 18,121,195 |
| 2026-09-07 | 7.950 | 8.150 | 7.950 | 8.100 | 8.100 | 3,875,402 |
| 2026-09-04 | 7.770 | 8.070 | 7.730 | 7.980 | 7.980 | 4,973,000 |
| 2026-09-03 | 7.950 | 8.010 | 7.730 | 7.740 | 7.740 | 4,417,500 |
| 2026-09-02 | 8.210 | 8.210 | 7.900 | 7.950 | 7.950 | 5,463,849 |
| 2026-09-01 | 7.940 | 8.250 | 7.880 | 8.180 | 8.180 | 7,516,617 |
| 2026-08-31 | 8.000 | 8.090 | 7.870 | 7.940 | 7.940 | 4,973,301 |
| 2026-08-28 | 7.940 | 8.140 | 7.890 | 8.020 | 8.020 | 4,975,400 |
| 2026-08-27 | 8.070 | 8.120 | 7.910 | 7.960 | 7.960 | 4,558,913 |
| 2026-08-26 | 8.110 | 8.240 | 8.050 | 8.150 | 8.150 | 2,823,855 |
| 2026-08-25 | 7.900 | 8.150 | 7.870 | 8.140 | 8.140 | 3,312,600 |
| 2026-08-24 | 7.890 | 7.990 | 7.860 | 7.920 | 7.920 | 3,023,200 |
| 2026-08-21 | 8.020 | 8.120 | 7.850 | 7.890 | 7.890 | 4,589,091 |
| 2026-08-20 | 7.810 | 8.300 | 7.810 | 8.130 | 8.130 | 8,482,973 |
| 2026-08-19 | 8.100 | 8.170 | 7.910 | 7.950 | 7.950 | 5,362,900 |
| 2026-08-18 | 7.860 | 8.100 | 7.810 | 8.090 | 8.090 | 6,303,913 |
| 2026-08-17 | 7.700 | 7.930 | 7.690 | 7.870 | 7.870 | 2,832,400 |
| 2026-08-14 | 7.790 | 7.790 | 7.620 | 7.720 | 7.720 | 2,415,100 |
| 2026-08-13 | 7.750 | 7.790 | 7.650 | 7.750 | 7.750 | 2,105,900 |
| 2026-08-12 | 7.730 | 7.800 | 7.630 | 7.760 | 7.760 | 2,234,600 |
| 2026-08-11 | 7.760 | 7.790 | 7.640 | 7.710 | 7.710 | 2,242,100 |
| 2026-08-10 | 7.490 | 7.790 | 7.470 | 7.780 | 7.780 | 4,475,118 |
| 2026-08-07 | 7.570 | 7.570 | 7.380 | 7.490 | 7.490 | 1,947,600 |
| 2026-08-06 | 7.510 | 7.570 | 7.390 | 7.530 | 7.530 | 2,671,000 |
| 2026-08-05 | 7.630 | 7.630 | 7.440 | 7.530 | 7.530 | 2,598,600 |
| 2026-08-04 | 7.720 | 7.740 | 7.560 | 7.580 | 7.580 | 2,931,161 |
| 2026-08-03 | 7.590 | 7.760 | 7.560 | 7.670 | 7.670 | 2,815,500 |
| 2026-07-31 | 7.400 | 7.630 | 7.390 | 7.590 | 7.590 | 4,052,431 |
| 2026-07-30 | 7.300 | 7.670 | 7.250 | 7.520 | 7.520 | 6,109,399 |
| 2026-07-29 | 7.100 | 7.320 | 7.100 | 7.270 | 7.270 | 3,655,899 |
| 2026-07-28 | 6.970 | 7.140 | 6.940 | 7.100 | 7.100 | 3,047,400 |
| 2026-07-27 | 6.880 | 7.050 | 6.860 | 7.010 | 7.010 | 2,247,400 |
| 2026-07-24 | 7.080 | 7.130 | 6.880 | 6.890 | 6.890 | 2,630,699 |
| 2026-07-23 | 6.970 | 7.090 | 6.910 | 7.090 | 7.090 | 2,545,603 |
| 2026-07-22 | 7.010 | 7.080 | 6.880 | 6.990 | 6.990 | 3,389,022 |
| 2026-07-21 | 7.240 | 7.270 | 6.950 | 7.030 | 7.030 | 5,482,505 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.1500 CNY |
| 2026-01-08 | 0.1500 CNY |
| 2025-04-30 | 0.3000 CNY |
| 2024-09-27 | 0.2000 CNY |
| 2023-06-05 | 0.2000 CNY |
| 2022-06-17 | 0.2000 CNY |
| 2021-05-26 | 0.3000 CNY |
| 2020-05-21 | 0.2500 CNY |
| 2019-06-06 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.