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
2022-11-02	11.410	11.880	11.410	11.610	10.451	12,706,928
2022-11-01	11.030	11.500	11.030	11.480	10.334	11,508,043
2022-10-31	10.900	11.110	10.830	11.010	9.910	7,378,300
2022-10-28	11.540	11.540	10.930	11.000	9.901	12,127,882
2022-10-27	11.720	11.720	11.440	11.550	10.397	8,713,128
2022-10-26	11.580	11.760	11.440	11.570	10.415	9,931,400
2022-10-25	11.600	11.600	11.300	11.480	10.334	11,034,000
2022-10-24	11.320	12.070	11.280	11.670	10.505	18,510,299
2022-10-21	11.130	11.190	10.980	11.050	9.946	4,072,955
2022-10-20	11.160	11.260	11.080	11.140	10.027	4,377,754
2022-10-19	11.410	11.440	11.130	11.160	10.045	4,577,100
2022-10-18	11.570	11.600	11.330	11.400	10.261	4,356,400
2022-10-17	11.380	11.540	11.350	11.520	10.370	4,030,364
2022-10-14	11.370	11.550	11.370	11.500	10.352	4,049,464
2022-10-13	11.190	11.480	11.120	11.360	10.225	4,259,444
2022-10-12	11.180	11.260	10.890	11.260	10.135	4,203,444
2022-10-11	11.000	11.200	10.850	11.170	10.054	4,802,750
2022-10-10	11.230	11.420	10.910	10.970	9.874	5,578,254
2022-09-30	11.350	11.450	11.170	11.200	10.081	3,314,500
2022-09-29	11.700	11.820	11.280	11.350	10.216	5,028,600
2022-09-28	11.740	11.950	11.570	11.590	10.433	5,663,635
2022-09-27	11.110	11.820	11.060	11.820	10.640	7,797,422
2022-09-26	11.350	11.410	11.000	11.060	9.955	5,016,800
2022-09-23	11.690	11.770	11.330	11.450	10.307	6,110,515
2022-09-22	11.900	11.940	11.690	11.700	10.532	4,150,000
2022-09-21	11.960	11.990	11.770	11.940	10.748	3,876,700
2022-09-20	11.900	12.140	11.900	12.010	10.811	6,211,915
2022-09-19	11.810	12.000	11.590	11.910	10.721	8,205,795
2022-09-16	12.180	12.320	11.820	11.820	10.640	5,311,500
2022-09-15	12.360	12.420	12.040	12.230	11.009	4,699,315
2022-09-14	12.440	12.440	12.100	12.360	11.126	4,294,044
2022-09-13	12.300	12.730	12.300	12.540	11.288	5,907,788
2022-09-09	12.150	12.400	12.150	12.300	11.072	4,970,412
2022-09-08	12.540	12.800	12.240	12.260	11.036	7,525,814
2022-09-07	12.500	12.850	12.430	12.560	11.306	7,123,565
2022-09-06	12.570	12.590	12.390	12.570	11.315	5,533,720
2022-09-05	12.690	12.750	12.320	12.490	11.243	7,986,833
2022-09-02	12.700	12.860	12.550	12.780	11.504	7,267,164
2022-09-01	12.540	12.850	12.420	12.710	11.441	10,662,533
2022-08-31	12.760	12.760	12.410	12.530	11.279	10,028,782
2022-08-30	12.880	12.960	12.600	12.720	11.450	12,360,374
2022-08-29	13.100	13.100	12.820	12.940	11.648	10,249,995
2022-08-26	12.990	13.290	12.870	13.270	11.945	13,567,540
2022-08-25	12.890	13.150	12.820	12.920	11.630	10,479,899
2022-08-24	12.980	13.120	12.760	13.070	11.765	12,098,100
2022-08-23	13.000	13.180	12.800	12.940	11.648	12,135,700
2022-08-22	13.030	13.370	12.800	13.100	11.792	15,452,900
2022-08-19	12.510	13.570	12.500	12.990	11.693	23,801,674
2022-08-18	12.190	12.690	12.160	12.500	11.252	9,451,058
2022-08-17	12.110	12.320	12.110	12.200	10.982	5,872,700
2022-08-16	12.130	12.150	12.000	12.100	10.892	4,651,900
2022-08-15	12.310	12.330	12.000	12.040	10.838	5,544,505
2022-08-12	12.300	12.330	12.130	12.150	10.937	5,086,300
2022-08-11	12.490	12.490	12.160	12.210	10.991	8,226,200
2022-08-10	12.250	12.510	12.160	12.360	11.126	9,075,984
2022-08-09	11.990	12.400	11.860	12.240	11.018	13,298,050
2022-08-08	11.500	11.940	11.470	11.890	10.703	8,871,635
2022-08-05	11.340	11.500	11.320	11.490	10.343	3,419,600
2022-08-04	11.280	11.370	11.160	11.360	10.225	3,325,600
2022-08-03	11.240	11.370	11.230	11.270	10.144	4,238,103

← NewerPage 17 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.