Chen Ke Ming Food Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.880 | 8.290 | 7.870 | 8.170 | 7.484 | 5,569,400 |
| 2024-07-24 | 8.230 | 8.290 | 8.090 | 8.160 | 7.475 | 3,693,731 |
| 2024-07-23 | 8.490 | 8.580 | 8.260 | 8.280 | 7.585 | 3,959,100 |
| 2024-07-22 | 8.680 | 8.770 | 8.470 | 8.490 | 7.777 | 4,584,200 |
| 2024-07-19 | 8.650 | 8.800 | 8.620 | 8.730 | 7.997 | 3,178,834 |
| 2024-07-18 | 8.650 | 8.710 | 8.550 | 8.690 | 7.960 | 3,143,300 |
| 2024-07-17 | 8.550 | 8.790 | 8.530 | 8.710 | 7.979 | 5,605,003 |
| 2024-07-16 | 8.600 | 8.700 | 8.500 | 8.560 | 7.841 | 6,074,317 |
| 2024-07-15 | 8.750 | 8.850 | 8.450 | 8.600 | 7.878 | 14,069,299 |
| 2024-07-12 | 8.080 | 8.460 | 8.010 | 8.410 | 7.704 | 7,909,814 |
| 2024-07-11 | 7.830 | 8.140 | 7.810 | 8.100 | 7.420 | 5,787,100 |
| 2024-07-10 | 7.510 | 7.760 | 7.440 | 7.740 | 7.090 | 4,628,200 |
| 2024-07-09 | 7.560 | 7.650 | 7.310 | 7.510 | 6.880 | 3,871,031 |
| 2024-07-08 | 7.600 | 7.670 | 7.390 | 7.430 | 6.806 | 2,596,800 |
| 2024-07-05 | 7.450 | 7.680 | 7.340 | 7.660 | 7.017 | 3,232,999 |
| 2024-07-04 | 7.800 | 7.800 | 7.450 | 7.480 | 6.852 | 2,999,800 |
| 2024-07-03 | 7.750 | 7.850 | 7.710 | 7.780 | 7.127 | 2,246,599 |
| 2024-07-02 | 7.660 | 7.780 | 7.610 | 7.730 | 7.081 | 2,516,699 |
| 2024-07-01 | 7.470 | 7.690 | 7.440 | 7.670 | 7.026 | 2,629,696 |
| 2024-06-28 | 7.470 | 7.560 | 7.430 | 7.470 | 6.843 | 2,150,000 |
| 2024-06-27 | 7.590 | 7.640 | 7.480 | 7.480 | 6.852 | 1,895,034 |
| 2024-06-26 | 7.400 | 7.620 | 7.380 | 7.610 | 6.971 | 2,092,434 |
| 2024-06-25 | 7.290 | 7.520 | 7.290 | 7.450 | 6.825 | 3,247,812 |
| 2024-06-24 | 7.510 | 7.520 | 7.250 | 7.290 | 6.678 | 2,790,600 |
| 2024-06-21 | 7.510 | 7.590 | 7.440 | 7.540 | 6.907 | 1,626,816 |
| 2024-06-20 | 7.680 | 7.720 | 7.490 | 7.500 | 6.870 | 2,572,800 |
| 2024-06-19 | 7.720 | 7.780 | 7.650 | 7.660 | 7.017 | 2,288,700 |
| 2024-06-18 | 7.690 | 7.770 | 7.630 | 7.720 | 7.072 | 3,156,000 |
| 2024-06-17 | 7.840 | 7.840 | 7.610 | 7.640 | 6.999 | 3,615,703 |
| 2024-06-14 | 7.850 | 7.880 | 7.720 | 7.850 | 7.191 | 2,354,100 |
| 2024-06-13 | 8.020 | 8.060 | 7.780 | 7.800 | 7.145 | 2,997,300 |
| 2024-06-12 | 8.010 | 8.100 | 7.970 | 8.050 | 7.374 | 2,798,400 |
| 2024-06-11 | 7.850 | 8.040 | 7.730 | 8.010 | 7.338 | 3,620,600 |
| 2024-06-07 | 7.710 | 7.920 | 7.680 | 7.900 | 7.237 | 4,671,400 |
| 2024-06-06 | 8.030 | 8.070 | 7.520 | 7.610 | 6.971 | 5,486,528 |
| 2024-06-05 | 8.300 | 8.350 | 8.000 | 8.030 | 7.356 | 3,623,728 |
| 2024-06-04 | 8.350 | 8.430 | 8.200 | 8.320 | 7.622 | 2,930,700 |
| 2024-06-03 | 8.600 | 8.680 | 8.310 | 8.400 | 7.695 | 3,932,600 |
| 2024-05-31 | 8.580 | 8.600 | 8.470 | 8.540 | 7.823 | 1,993,211 |
| 2024-05-30 | 8.590 | 8.750 | 8.500 | 8.540 | 7.823 | 2,939,100 |
| 2024-05-29 | 8.540 | 8.690 | 8.500 | 8.610 | 7.887 | 2,437,900 |
| 2024-05-28 | 8.660 | 8.740 | 8.510 | 8.560 | 7.841 | 3,449,800 |
| 2024-05-27 | 8.690 | 8.730 | 8.580 | 8.700 | 7.970 | 3,416,520 |
| 2024-05-24 | 8.610 | 8.850 | 8.610 | 8.720 | 7.988 | 3,964,028 |
| 2024-05-23 | 8.790 | 8.880 | 8.610 | 8.650 | 7.924 | 4,111,476 |
| 2024-05-22 | 8.780 | 8.930 | 8.770 | 8.840 | 8.098 | 4,202,200 |
| 2024-05-21 | 8.750 | 9.010 | 8.660 | 8.820 | 8.080 | 6,714,938 |
| 2024-05-20 | 8.650 | 8.900 | 8.640 | 8.790 | 8.052 | 6,511,003 |
| 2024-05-17 | 8.850 | 9.080 | 8.580 | 8.680 | 7.951 | 7,807,800 |
| 2024-05-16 | 8.660 | 9.080 | 8.600 | 8.870 | 8.125 | 8,351,103 |
| 2024-05-15 | 8.870 | 8.930 | 8.640 | 8.660 | 7.933 | 7,139,899 |
| 2024-05-14 | 8.340 | 9.090 | 8.340 | 8.930 | 8.180 | 12,943,041 |
| 2024-05-13 | 8.420 | 8.440 | 8.280 | 8.330 | 7.631 | 4,718,390 |
| 2024-05-10 | 8.490 | 8.640 | 8.420 | 8.460 | 7.750 | 6,487,580 |
| 2024-05-09 | 8.070 | 8.680 | 8.060 | 8.580 | 7.860 | 13,504,303 |
| 2024-05-08 | 8.100 | 8.140 | 7.980 | 8.070 | 7.393 | 4,494,600 |
| 2024-05-07 | 8.100 | 8.150 | 8.040 | 8.090 | 7.411 | 4,133,799 |
| 2024-05-06 | 8.020 | 8.140 | 7.970 | 8.100 | 7.420 | 8,181,500 |
| 2024-04-30 | 7.830 | 8.140 | 7.820 | 7.990 | 7.319 | 13,556,742 |
| 2024-04-29 | 7.770 | 7.810 | 7.670 | 7.810 | 7.154 | 5,700,080 |
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.