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
2023-07-28	10.400	10.600	10.390	10.590	9.701	3,345,100
2023-07-27	10.470	10.530	10.400	10.420	9.545	2,090,400
2023-07-26	10.430	10.500	10.400	10.480	9.600	2,512,857
2023-07-25	10.440	10.450	10.380	10.440	9.564	3,096,300
2023-07-24	10.330	10.400	10.270	10.370	9.499	3,072,100
2023-07-21	10.270	10.480	10.270	10.390	9.518	4,505,400
2023-07-20	10.270	10.370	10.270	10.300	9.435	3,735,720
2023-07-19	10.240	10.320	10.210	10.270	9.408	3,256,538
2023-07-18	10.250	10.310	10.160	10.290	9.426	5,458,600
2023-07-17	10.780	10.780	10.210	10.240	9.380	12,309,756
2023-07-14	11.010	11.050	10.930	10.950	10.031	2,167,200
2023-07-13	10.940	11.020	10.930	11.010	10.086	2,481,900
2023-07-12	11.060	11.080	10.930	10.940	10.022	2,096,300
2023-07-11	11.060	11.080	11.010	11.060	10.132	1,536,500
2023-07-10	11.060	11.150	11.030	11.060	10.132	1,778,800
2023-07-07	11.020	11.080	10.940	11.060	10.132	2,279,700
2023-07-06	11.000	11.080	10.990	11.050	10.122	2,347,200
2023-07-05	11.080	11.120	11.030	11.030	10.104	1,492,200
2023-07-04	11.080	11.120	11.030	11.110	10.177	1,705,400
2023-07-03	11.040	11.120	11.000	11.110	10.177	2,374,020
2023-06-30	11.000	11.070	10.970	11.010	10.086	2,069,520
2023-06-29	10.950	11.050	10.930	10.990	10.067	2,191,600
2023-06-28	10.920	11.030	10.800	10.970	10.049	2,148,700
2023-06-27	10.760	10.960	10.760	10.890	9.976	2,193,300
2023-06-26	10.970	10.970	10.750	10.780	9.875	3,406,500
2023-06-21	11.020	11.110	10.960	10.980	10.058	2,238,078
2023-06-20	11.060	11.070	11.000	11.000	10.077	2,451,100
2023-06-19	11.170	11.220	11.050	11.060	10.132	3,817,900
2023-06-16	11.150	11.230	11.140	11.190	10.251	3,059,595
2023-06-15	11.300	11.300	11.110	11.160	10.223	4,155,295
2023-06-14	11.180	11.310	11.130	11.270	10.324	2,825,900
2023-06-13	11.210	11.300	11.150	11.180	10.241	2,970,900
2023-06-12	11.200	11.290	11.090	11.270	10.324	3,385,200
2023-06-09	11.280	11.310	11.190	11.220	10.278	2,470,538
2023-06-08	11.210	11.390	11.180	11.280	10.333	3,030,207
2023-06-07	11.160	11.250	11.150	11.210	10.269	1,634,600
2023-06-06	11.250	11.330	11.160	11.160	10.223	2,682,600
2023-06-05	11.400	11.430	11.210	11.280	10.333	3,913,100
2023-06-02	11.420	11.530	11.360	11.510	10.361	3,102,347
2023-06-01	11.340	11.490	11.290	11.400	10.261	2,791,709
2023-05-31	11.360	11.480	11.340	11.390	10.252	2,594,100
2023-05-30	11.400	11.430	11.280	11.400	10.261	2,467,538
2023-05-29	11.580	11.610	11.360	11.370	10.234	2,483,000
2023-05-26	11.550	11.580	11.350	11.500	10.352	2,441,300
2023-05-25	11.680	11.750	11.430	11.510	10.361	3,292,736
2023-05-24	11.960	11.970	11.680	11.680	10.514	3,354,736
2023-05-23	11.950	12.020	11.830	11.950	10.757	4,708,400
2023-05-22	11.630	11.940	11.630	11.910	10.721	4,243,736
2023-05-19	11.650	11.750	11.500	11.680	10.514	2,674,600
2023-05-18	11.760	11.800	11.610	11.650	10.487	2,216,409
2023-05-17	11.730	11.780	11.600	11.770	10.595	2,216,903
2023-05-16	11.810	11.810	11.680	11.730	10.559	2,097,600
2023-05-15	11.800	11.890	11.660	11.820	10.640	2,369,628
2023-05-12	11.920	11.980	11.820	11.830	10.649	2,106,700
2023-05-11	11.750	11.930	11.690	11.910	10.721	3,126,851
2023-05-10	11.740	11.770	11.600	11.730	10.559	2,373,400
2023-05-09	11.810	11.860	11.680	11.700	10.532	2,948,251
2023-05-08	11.970	12.040	11.800	11.840	10.658	3,751,500
2023-05-05	11.990	12.050	11.880	11.970	10.775	3,442,200
2023-05-04	11.980	12.100	11.910	12.000	10.802	5,451,236

← NewerPage 14 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.