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
2023-02-02	11.960	12.150	11.900	12.100	10.892	8,403,639
2023-02-01	11.890	11.940	11.830	11.930	10.739	5,383,500
2023-01-31	11.770	11.890	11.740	11.870	10.685	5,197,553
2023-01-30	11.810	11.850	11.730	11.780	10.604	6,790,950
2023-01-20	11.620	11.700	11.610	11.700	10.532	4,210,950
2023-01-19	11.670	11.700	11.530	11.640	10.478	4,135,500
2023-01-18	11.740	11.750	11.590	11.650	10.487	4,077,300
2023-01-17	11.840	11.920	11.640	11.670	10.505	6,417,173
2023-01-16	11.610	12.000	11.610	11.800	10.622	13,575,460
2023-01-13	11.600	12.190	11.600	11.700	10.532	20,138,815
2023-01-12	11.420	11.420	11.130	11.190	10.072	6,309,500
2023-01-11	11.460	11.500	11.300	11.410	10.270	5,034,300
2023-01-10	11.520	11.530	11.410	11.460	10.316	3,480,147
2023-01-09	11.450	11.550	11.420	11.530	10.379	5,017,067
2023-01-06	11.550	11.600	11.410	11.460	10.316	6,286,447
2023-01-05	11.570	11.650	11.450	11.590	10.433	6,943,015
2023-01-04	11.630	11.690	11.530	11.610	10.451	5,795,815
2023-01-03	11.760	11.760	11.500	11.590	10.433	7,909,415
2022-12-30	11.440	11.830	11.410	11.780	10.604	5,725,875
2022-12-29	11.510	11.590	11.330	11.430	10.289	4,402,995
2022-12-28	11.780	11.850	11.480	11.510	10.361	5,322,300
2022-12-27	11.740	11.950	11.560	11.840	10.658	6,490,603
2022-12-26	12.140	12.180	11.680	11.770	10.595	8,048,500
2022-12-23	12.000	12.290	12.000	12.120	10.910	4,784,748
2022-12-22	12.580	12.580	12.040	12.070	10.865	5,916,900
2022-12-21	12.170	12.560	12.150	12.290	11.063	6,701,200
2022-12-20	12.340	12.450	12.050	12.150	10.937	6,732,162
2022-12-19	12.800	12.850	12.360	12.470	11.225	6,964,551
2022-12-16	12.390	12.710	12.380	12.690	11.423	6,436,600
2022-12-15	12.710	12.850	12.460	12.480	11.234	5,611,900
2022-12-14	12.600	12.760	12.550	12.690	11.423	5,592,050
2022-12-13	12.390	12.740	12.360	12.690	11.423	7,212,300
2022-12-12	12.340	12.570	12.310	12.460	11.216	6,582,403
2022-12-09	12.250	12.370	12.080	12.330	11.099	5,681,030
2022-12-08	12.440	12.440	12.250	12.290	11.063	5,046,100
2022-12-07	12.320	12.500	12.300	12.490	11.243	5,105,914
2022-12-06	12.300	12.580	12.230	12.380	11.144	6,903,718
2022-12-05	12.400	12.420	12.250	12.300	11.072	6,268,800
2022-12-02	12.260	12.490	12.200	12.310	11.081	7,267,450
2022-12-01	12.000	12.340	12.000	12.300	11.072	9,665,733
2022-11-30	12.050	12.120	11.850	11.920	10.730	5,215,550
2022-11-29	11.900	12.080	11.850	12.040	10.838	4,701,200
2022-11-28	11.920	12.030	11.660	11.890	10.703	5,599,183
2022-11-25	12.000	12.030	11.840	12.000	10.802	3,798,100
2022-11-24	11.960	12.170	11.910	11.990	10.793	3,854,500
2022-11-23	12.100	12.120	11.840	11.930	10.739	5,766,450
2022-11-22	12.230	12.330	12.060	12.090	10.883	5,090,180
2022-11-21	12.270	12.330	12.010	12.190	10.973	5,692,500
2022-11-18	12.280	12.450	12.210	12.300	11.072	6,910,992
2022-11-17	12.200	12.350	12.140	12.260	11.036	5,287,200
2022-11-16	12.100	12.350	12.090	12.190	10.973	5,760,400
2022-11-15	12.080	12.280	12.070	12.100	10.892	5,891,100
2022-11-14	12.140	12.340	12.050	12.070	10.865	6,157,500
2022-11-11	12.250	12.350	12.070	12.070	10.865	9,341,100
2022-11-10	11.710	12.180	11.660	12.150	10.937	8,988,708
2022-11-09	11.730	11.820	11.660	11.750	10.577	4,262,970
2022-11-08	11.750	11.860	11.680	11.770	10.595	4,086,100
2022-11-07	11.630	11.830	11.600	11.790	10.613	4,731,575
2022-11-04	11.650	11.820	11.610	11.720	10.550	6,014,050
2022-11-03	11.560	11.720	11.530	11.650	10.487	5,422,700

← NewerPage 16 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.