Chen Ke Ming Food Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.110 | 7.120 | 7.010 | 7.100 | 6.504 | 2,628,400 |
| 2024-04-25 | 7.080 | 7.160 | 7.020 | 7.080 | 6.486 | 2,016,200 |
| 2024-04-24 | 7.130 | 7.150 | 7.020 | 7.070 | 6.476 | 1,596,800 |
| 2024-04-23 | 7.030 | 7.120 | 6.990 | 7.080 | 6.486 | 1,779,577 |
| 2024-04-22 | 6.900 | 7.120 | 6.850 | 7.030 | 6.440 | 2,367,900 |
| 2024-04-19 | 6.990 | 7.120 | 6.930 | 6.970 | 6.385 | 2,371,239 |
| 2024-04-18 | 7.040 | 7.090 | 6.920 | 7.010 | 6.422 | 2,635,800 |
| 2024-04-17 | 6.780 | 7.050 | 6.780 | 7.040 | 6.449 | 3,816,700 |
| 2024-04-16 | 7.050 | 7.150 | 6.710 | 6.740 | 6.174 | 4,495,100 |
| 2024-04-15 | 7.570 | 7.590 | 7.030 | 7.150 | 6.550 | 5,650,177 |
| 2024-04-12 | 7.730 | 7.770 | 7.530 | 7.570 | 6.935 | 3,446,600 |
| 2024-04-11 | 7.800 | 7.920 | 7.710 | 7.720 | 7.072 | 2,738,916 |
| 2024-04-10 | 7.970 | 8.030 | 7.740 | 7.820 | 7.164 | 2,712,700 |
| 2024-04-09 | 7.870 | 7.990 | 7.800 | 7.960 | 7.292 | 2,409,100 |
| 2024-04-08 | 8.070 | 8.080 | 7.870 | 7.870 | 7.209 | 2,786,480 |
| 2024-04-03 | 8.000 | 8.090 | 7.950 | 8.060 | 7.383 | 2,534,200 |
| 2024-04-02 | 7.950 | 8.040 | 7.870 | 8.000 | 7.328 | 2,896,374 |
| 2024-04-01 | 7.770 | 7.960 | 7.770 | 7.950 | 7.283 | 3,123,100 |
| 2024-03-29 | 7.630 | 7.750 | 7.610 | 7.750 | 7.099 | 1,900,300 |
| 2024-03-28 | 7.710 | 7.750 | 7.580 | 7.630 | 6.989 | 4,177,100 |
| 2024-03-27 | 7.800 | 7.940 | 7.700 | 7.720 | 7.072 | 3,209,300 |
| 2024-03-26 | 7.700 | 7.980 | 7.660 | 7.800 | 7.145 | 3,007,077 |
| 2024-03-25 | 7.880 | 7.970 | 7.710 | 7.710 | 7.063 | 3,776,777 |
| 2024-03-22 | 8.210 | 8.250 | 7.920 | 7.940 | 7.273 | 4,896,450 |
| 2024-03-21 | 7.970 | 8.230 | 7.970 | 8.200 | 7.512 | 6,035,307 |
| 2024-03-20 | 7.940 | 8.020 | 7.840 | 7.970 | 7.301 | 3,582,550 |
| 2024-03-19 | 7.800 | 8.020 | 7.790 | 7.930 | 7.264 | 4,812,900 |
| 2024-03-18 | 7.790 | 7.820 | 7.700 | 7.820 | 7.164 | 3,716,300 |
| 2024-03-15 | 7.690 | 7.780 | 7.650 | 7.760 | 7.109 | 1,890,500 |
| 2024-03-14 | 7.700 | 7.800 | 7.620 | 7.690 | 7.044 | 2,024,900 |
| 2024-03-13 | 7.820 | 7.820 | 7.670 | 7.750 | 7.099 | 2,751,740 |
| 2024-03-12 | 7.640 | 7.830 | 7.620 | 7.820 | 7.164 | 3,197,602 |
| 2024-03-11 | 7.480 | 7.630 | 7.460 | 7.630 | 6.989 | 2,878,500 |
| 2024-03-08 | 7.500 | 7.560 | 7.380 | 7.460 | 6.834 | 2,115,000 |
| 2024-03-07 | 7.570 | 7.650 | 7.500 | 7.510 | 6.880 | 3,269,783 |
| 2024-03-06 | 7.480 | 7.580 | 7.440 | 7.560 | 6.925 | 2,582,283 |
| 2024-03-05 | 7.580 | 7.630 | 7.480 | 7.520 | 6.889 | 2,568,043 |
| 2024-03-04 | 7.760 | 7.780 | 7.540 | 7.630 | 6.989 | 3,018,600 |
| 2024-03-01 | 7.820 | 7.870 | 7.690 | 7.730 | 7.081 | 3,118,800 |
| 2024-02-29 | 7.550 | 7.840 | 7.510 | 7.830 | 7.173 | 4,226,700 |
| 2024-02-28 | 8.120 | 8.330 | 7.710 | 7.730 | 7.081 | 7,216,006 |
| 2024-02-27 | 7.900 | 8.210 | 7.880 | 8.140 | 7.457 | 6,023,506 |
| 2024-02-26 | 7.920 | 8.090 | 7.860 | 7.980 | 7.310 | 6,504,800 |
| 2024-02-23 | 7.900 | 7.960 | 7.760 | 7.950 | 7.283 | 6,022,700 |
| 2024-02-22 | 7.930 | 8.030 | 7.810 | 8.000 | 7.328 | 8,241,926 |
| 2024-02-21 | 7.280 | 8.050 | 7.280 | 8.050 | 7.374 | 6,910,023 |
| 2024-02-20 | 7.240 | 7.330 | 7.130 | 7.320 | 6.705 | 2,590,899 |
| 2024-02-19 | 7.220 | 7.470 | 7.180 | 7.270 | 6.660 | 5,110,847 |
| 2024-02-08 | 6.710 | 7.320 | 6.530 | 7.240 | 6.632 | 7,243,590 |
| 2024-02-07 | 7.000 | 7.070 | 6.650 | 6.700 | 6.138 | 6,902,952 |
| 2024-02-06 | 6.790 | 7.210 | 6.360 | 7.000 | 6.412 | 6,183,685 |
| 2024-02-05 | 7.470 | 7.510 | 6.820 | 6.910 | 6.330 | 7,336,000 |
| 2024-02-02 | 7.950 | 8.180 | 7.430 | 7.580 | 6.944 | 4,734,400 |
| 2024-02-01 | 7.930 | 8.060 | 7.800 | 7.970 | 7.301 | 4,607,655 |
| 2024-01-31 | 8.250 | 8.300 | 7.910 | 7.960 | 7.292 | 4,509,800 |
| 2024-01-30 | 8.510 | 8.550 | 8.240 | 8.250 | 7.557 | 2,205,200 |
| 2024-01-29 | 8.800 | 8.850 | 8.520 | 8.520 | 7.805 | 2,222,292 |
| 2024-01-26 | 8.680 | 8.840 | 8.640 | 8.720 | 7.988 | 2,637,700 |
| 2024-01-25 | 8.310 | 8.660 | 8.230 | 8.630 | 7.906 | 3,587,586 |
| 2024-01-24 | 8.170 | 8.400 | 8.000 | 8.310 | 7.612 | 4,587,877 |
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.