Chen Ke Ming Food Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.600	8.610	8.190	8.340	7.640	3,675,242
2024-01-22	9.130	9.130	8.500	8.600	7.878	3,645,600
2024-01-19	9.160	9.290	9.110	9.150	8.382	2,350,300
2024-01-18	9.480	9.480	8.900	9.160	8.391	4,342,286
2024-01-17	9.760	9.760	9.510	9.520	8.721	1,657,800
2024-01-16	9.740	9.800	9.580	9.730	8.913	1,749,863
2024-01-15	9.650	9.780	9.650	9.740	8.922	2,262,400
2024-01-12	9.610	9.800	9.590	9.680	8.867	2,096,213
2024-01-11	9.550	9.640	9.520	9.610	8.803	1,777,800
2024-01-10	9.420	9.610	9.320	9.550	8.748	2,357,200
2024-01-09	9.360	9.470	9.290	9.450	8.657	1,991,200
2024-01-08	9.530	9.530	9.360	9.360	8.574	1,743,203
2024-01-05	9.650	9.710	9.530	9.540	8.739	1,761,960
2024-01-04	9.630	9.690	9.600	9.670	8.858	1,699,400
2024-01-03	9.620	9.700	9.590	9.660	8.849	1,838,392
2024-01-02	9.530	9.710	9.480	9.640	8.831	2,811,340
2023-12-29	9.550	9.610	9.490	9.530	8.730	2,211,448
2023-12-28	9.520	9.580	9.390	9.550	8.748	2,790,900
2023-12-27	9.230	9.550	9.120	9.510	8.712	3,600,195
2023-12-26	9.290	9.290	9.150	9.180	8.409	1,415,500
2023-12-25	9.310	9.320	9.160	9.220	8.446	2,202,700
2023-12-22	9.380	9.460	9.280	9.340	8.556	2,190,100
2023-12-21	9.260	9.400	9.170	9.370	8.583	2,289,300
2023-12-20	9.400	9.450	9.260	9.280	8.501	1,758,769
2023-12-19	9.460	9.490	9.270	9.400	8.611	2,691,100
2023-12-18	9.510	9.640	9.400	9.420	8.629	2,921,300
2023-12-15	9.530	9.600	9.490	9.550	8.748	2,264,840
2023-12-14	9.580	9.680	9.510	9.530	8.730	2,683,600
2023-12-13	9.810	9.810	9.580	9.580	8.776	4,192,400
2023-12-12	9.750	9.850	9.720	9.830	9.005	5,810,749
2023-12-11	9.460	9.650	9.270	9.610	8.803	4,059,026
2023-12-08	9.910	9.920	9.530	9.530	8.730	7,392,900
2023-12-07	10.010	10.060	9.680	9.920	9.087	9,258,200
2023-12-06	9.950	10.400	9.870	10.000	9.160	14,879,000
2023-12-05	9.710	10.000	9.650	9.810	8.986	7,065,000
2023-12-04	9.740	9.770	9.580	9.720	8.904	2,752,900
2023-12-01	9.730	9.890	9.710	9.760	8.941	3,079,813
2023-11-30	9.700	9.780	9.660	9.730	8.913	2,340,703
2023-11-29	9.790	9.790	9.660	9.680	8.867	2,311,200
2023-11-28	9.720	9.810	9.660	9.810	8.986	2,166,413
2023-11-27	9.720	9.770	9.650	9.720	8.904	2,328,000
2023-11-24	9.650	9.760	9.620	9.750	8.931	2,678,799
2023-11-23	9.670	9.720	9.590	9.670	8.858	2,519,000
2023-11-22	9.620	9.740	9.620	9.670	8.858	2,222,700
2023-11-21	9.600	9.740	9.600	9.650	8.840	2,603,400
2023-11-20	9.570	9.630	9.520	9.590	8.785	2,272,900
2023-11-17	9.510	9.560	9.450	9.510	8.712	1,916,300
2023-11-16	9.590	9.610	9.500	9.510	8.712	1,634,700
2023-11-15	9.600	9.680	9.540	9.590	8.785	1,615,500
2023-11-14	9.610	9.650	9.550	9.590	8.785	1,280,600
2023-11-13	9.570	9.610	9.510	9.600	8.794	1,677,800
2023-11-10	9.510	9.570	9.430	9.530	8.730	2,123,200
2023-11-09	9.590	9.680	9.510	9.550	8.748	2,025,352
2023-11-08	9.650	9.690	9.570	9.620	8.812	1,639,000
2023-11-07	9.530	9.690	9.530	9.660	8.849	2,756,800
2023-11-06	9.520	9.600	9.480	9.530	8.730	2,315,200
2023-11-03	9.570	9.600	9.500	9.520	8.721	1,977,800
2023-11-02	9.590	9.630	9.480	9.520	8.721	2,387,000
2023-11-01	9.530	9.630	9.450	9.620	8.812	2,576,599
2023-10-31	9.460	9.560	9.410	9.550	8.748	3,060,100

← NewerPage 12 of 21 · 1,212 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.