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
2023-04-28	11.550	11.990	11.550	11.980	10.784	9,257,403
2023-04-27	11.590	11.640	11.480	11.550	10.397	3,889,000
2023-04-26	11.300	11.660	11.300	11.600	10.442	8,680,628
2023-04-25	11.210	11.280	11.030	11.200	10.081	3,544,200
2023-04-24	11.410	11.470	11.100	11.230	10.108	4,180,324
2023-04-21	11.360	11.690	11.340	11.410	10.270	5,342,744
2023-04-20	11.570	11.590	11.330	11.340	10.207	4,318,024
2023-04-19	11.560	11.590	11.480	11.570	10.415	2,629,855
2023-04-18	11.510	11.640	11.460	11.590	10.433	4,366,351
2023-04-17	11.520	11.530	11.430	11.500	10.352	4,636,201
2023-04-14	11.570	11.620	11.480	11.540	10.388	3,162,801
2023-04-13	11.520	11.610	11.420	11.580	10.424	4,471,100
2023-04-12	11.550	11.560	11.430	11.530	10.379	4,040,669
2023-04-11	11.570	11.570	11.460	11.490	10.343	3,110,100
2023-04-10	11.670	11.680	11.480	11.570	10.415	3,863,400
2023-04-07	11.780	11.800	11.620	11.670	10.505	4,754,200
2023-04-06	11.870	11.900	11.710	11.750	10.577	2,932,260
2023-04-04	11.950	12.050	11.820	11.870	10.685	3,870,900
2023-04-03	11.830	12.040	11.830	11.940	10.748	5,159,551
2023-03-31	11.820	11.970	11.790	11.840	10.658	3,534,198
2023-03-30	11.720	11.790	11.660	11.770	10.595	2,468,300
2023-03-29	11.800	11.830	11.610	11.660	10.496	2,521,100
2023-03-28	11.770	11.890	11.730	11.740	10.568	2,399,100
2023-03-27	11.890	11.900	11.700	11.760	10.586	2,598,100
2023-03-24	11.800	11.940	11.770	11.890	10.703	2,257,600
2023-03-23	11.860	11.900	11.770	11.820	10.640	2,780,042
2023-03-22	11.760	11.860	11.680	11.840	10.658	3,502,400
2023-03-21	11.460	11.730	11.450	11.710	10.541	3,649,673
2023-03-20	11.690	11.710	11.450	11.460	10.316	5,182,000
2023-03-17	11.750	11.840	11.680	11.690	10.523	3,541,173
2023-03-16	11.610	11.840	11.560	11.690	10.523	3,784,600
2023-03-15	11.620	11.700	11.610	11.650	10.487	2,483,638
2023-03-14	11.710	11.760	11.510	11.580	10.424	3,816,000
2023-03-13	11.700	11.840	11.660	11.750	10.577	3,600,350
2023-03-10	11.850	11.890	11.710	11.720	10.550	3,877,400
2023-03-09	12.050	12.050	11.880	11.900	10.712	3,447,700
2023-03-08	12.000	12.130	11.950	12.020	10.820	3,388,500
2023-03-07	12.360	12.360	12.000	12.030	10.829	4,877,881
2023-03-06	12.230	12.420	12.180	12.350	11.117	4,067,098
2023-03-03	12.380	12.380	12.190	12.270	11.045	3,300,700
2023-03-02	12.450	12.460	12.290	12.310	11.081	3,482,700
2023-03-01	12.360	12.460	12.260	12.430	11.189	5,729,240
2023-02-28	12.320	12.390	12.250	12.360	11.126	3,870,100
2023-02-27	12.320	12.390	12.160	12.230	11.009	3,515,389
2023-02-24	12.360	12.400	12.160	12.310	11.081	4,673,400
2023-02-23	12.380	12.500	12.270	12.400	11.162	6,523,537
2023-02-22	12.270	12.390	12.170	12.340	11.108	5,747,700
2023-02-21	12.240	12.300	12.130	12.230	11.009	5,886,982
2023-02-20	12.080	12.250	12.010	12.240	11.018	6,056,215
2023-02-17	11.950	12.240	11.940	12.100	10.892	8,760,100
2023-02-16	12.130	12.260	11.870	11.920	10.730	7,588,148
2023-02-15	12.200	12.240	12.070	12.100	10.892	4,081,400
2023-02-14	12.250	12.290	12.130	12.210	10.991	5,142,978
2023-02-13	12.070	12.220	12.070	12.210	10.991	6,954,103
2023-02-10	12.010	12.140	12.000	12.070	10.865	4,819,503
2023-02-09	11.930	12.030	11.910	12.020	10.820	3,898,000
2023-02-08	11.940	12.020	11.880	11.950	10.757	4,487,200
2023-02-07	12.010	12.030	11.860	11.940	10.748	3,782,400
2023-02-06	11.970	12.040	11.870	11.930	10.739	4,107,203
2023-02-03	12.050	12.130	11.900	12.030	10.829	4,849,795

← NewerPage 15 of 21 · 1,217 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.