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
2023-10-30	9.380	9.520	9.350	9.430	8.638	2,625,000
2023-10-27	9.200	9.420	9.150	9.380	8.593	3,037,500
2023-10-26	9.070	9.230	9.010	9.210	8.437	3,006,824
2023-10-25	9.120	9.190	9.080	9.120	8.354	2,348,600
2023-10-24	8.850	9.140	8.810	9.130	8.364	2,818,203
2023-10-23	9.030	9.080	8.770	8.850	8.107	3,037,000
2023-10-20	9.050	9.100	8.990	9.030	8.272	1,781,200
2023-10-19	9.130	9.240	9.040	9.050	8.290	2,683,700
2023-10-18	9.500	9.510	9.150	9.160	8.391	4,355,918
2023-10-17	9.510	9.560	9.430	9.530	8.730	1,619,400
2023-10-16	9.500	9.540	9.480	9.510	8.712	1,397,290
2023-10-13	9.690	9.690	9.490	9.520	8.721	3,396,890
2023-10-12	9.690	9.730	9.630	9.720	8.904	1,708,500
2023-10-11	9.720	9.740	9.640	9.660	8.849	1,647,100
2023-10-10	9.740	9.790	9.690	9.710	8.895	1,716,400
2023-10-09	9.820	9.820	9.660	9.710	8.895	2,962,800
2023-09-28	9.810	9.870	9.780	9.830	9.005	1,780,878
2023-09-27	9.850	9.880	9.780	9.800	8.977	2,221,300
2023-09-26	9.880	9.930	9.790	9.800	8.977	2,052,300
2023-09-25	10.000	10.020	9.890	9.890	9.060	1,786,600
2023-09-22	9.690	10.030	9.690	9.990	9.151	4,399,400
2023-09-21	9.980	9.980	9.710	9.750	8.931	4,932,250
2023-09-20	10.000	10.040	9.930	9.980	9.142	1,717,000
2023-09-19	10.010	10.020	9.920	9.950	9.115	1,413,900
2023-09-18	9.910	10.030	9.840	10.020	9.179	1,988,100
2023-09-15	9.910	9.990	9.890	9.930	9.096	1,608,700
2023-09-14	9.970	9.990	9.850	9.890	9.060	1,801,900
2023-09-13	10.050	10.090	9.910	9.980	9.142	2,117,497
2023-09-12	10.020	10.120	9.980	10.070	9.225	2,553,700
2023-09-11	9.920	10.040	9.890	10.020	9.179	2,203,000
2023-09-08	9.900	9.980	9.850	9.940	9.106	2,051,500
2023-09-07	10.030	10.050	9.900	9.910	9.078	2,445,300
2023-09-06	10.070	10.070	9.990	10.030	9.188	1,577,800
2023-09-05	10.080	10.110	10.030	10.070	9.225	2,189,147
2023-09-04	9.920	10.120	9.920	10.120	9.270	4,164,710
2023-09-01	9.900	10.010	9.880	9.920	9.087	4,449,900
2023-08-31	10.050	10.050	9.880	9.920	9.087	3,734,810
2023-08-30	10.070	10.170	10.020	10.070	9.225	4,171,200
2023-08-29	10.060	10.160	9.820	10.080	9.234	7,971,200
2023-08-28	10.630	10.660	10.060	10.110	9.261	5,852,000
2023-08-25	10.320	10.410	10.160	10.180	9.325	2,981,500
2023-08-24	10.270	10.370	10.170	10.340	9.472	3,857,900
2023-08-23	10.290	10.390	10.170	10.210	9.353	2,418,200
2023-08-22	10.390	10.440	10.180	10.290	9.426	3,236,100
2023-08-21	10.400	10.510	10.320	10.350	9.481	2,667,200
2023-08-18	10.680	10.720	10.440	10.440	9.564	2,045,300
2023-08-17	10.600	10.750	10.460	10.700	9.802	2,365,200
2023-08-16	10.590	10.720	10.520	10.610	9.719	1,739,616
2023-08-15	10.690	10.720	10.580	10.630	9.738	1,675,816
2023-08-14	10.600	10.700	10.500	10.660	9.765	2,174,216
2023-08-11	10.860	10.860	10.690	10.700	9.802	1,958,003
2023-08-10	10.810	10.900	10.760	10.860	9.948	1,601,700
2023-08-09	10.920	10.960	10.850	10.860	9.948	2,505,992
2023-08-08	10.840	10.970	10.790	10.920	10.003	3,169,992
2023-08-07	10.990	10.990	10.830	10.850	9.939	3,716,038
2023-08-04	10.900	10.990	10.820	10.830	9.921	2,876,338
2023-08-03	10.770	10.960	10.740	10.930	10.012	4,007,660
2023-08-02	10.750	10.840	10.710	10.760	9.857	2,369,300
2023-08-01	10.830	10.870	10.770	10.800	9.893	3,705,900
2023-07-31	10.680	10.850	10.620	10.840	9.930	5,373,303

← NewerPage 13 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.