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
2022-08-02	11.520	11.520	11.010	11.240	10.117	7,876,100
2022-08-01	11.550	11.630	11.420	11.600	10.442	4,574,803
2022-07-29	11.860	11.880	11.550	11.560	10.406	5,434,300
2022-07-28	11.720	11.900	11.660	11.870	10.685	6,226,100
2022-07-27	11.690	11.720	11.600	11.690	10.523	4,025,400
2022-07-26	11.750	11.800	11.610	11.690	10.523	5,373,690
2022-07-25	11.800	11.890	11.700	11.750	10.577	4,693,200
2022-07-22	11.880	11.990	11.710	11.800	10.622	6,058,800
2022-07-21	11.880	12.050	11.880	11.890	10.703	6,837,333
2022-07-20	11.990	12.080	11.850	11.940	10.748	7,099,194
2022-07-19	11.710	11.980	11.690	11.930	10.739	9,107,500
2022-07-18	11.850	11.900	11.700	11.750	10.577	9,335,533
2022-07-15	11.700	12.030	11.670	11.790	10.613	15,206,870
2022-07-14	11.600	11.640	11.480	11.530	10.379	4,999,070
2022-07-13	11.610	11.710	11.450	11.580	10.424	7,210,223
2022-07-12	11.640	11.840	11.460	11.580	10.424	11,776,553
2022-07-11	11.570	11.690	11.400	11.660	10.496	4,981,645
2022-07-08	11.610	11.700	11.530	11.570	10.415	4,460,780
2022-07-07	11.710	11.800	11.600	11.650	10.487	6,648,402
2022-07-06	11.680	11.710	11.540	11.710	10.541	5,999,437
2022-07-05	11.660	11.800	11.560	11.690	10.523	9,021,479
2022-07-04	11.300	11.740	11.300	11.680	10.514	11,318,100
2022-07-01	11.520	11.630	11.270	11.360	10.225	8,412,120
2022-06-30	11.080	11.370	11.060	11.370	10.234	8,384,933
2022-06-29	11.280	11.290	11.060	11.070	9.964	5,272,700
2022-06-28	11.210	11.300	11.150	11.250	10.126	3,891,905
2022-06-27	11.200	11.330	11.180	11.230	10.108	5,111,283
2022-06-24	11.090	11.190	11.020	11.180	10.063	4,359,400
2022-06-23	11.020	11.080	10.820	11.070	9.964	6,711,300
2022-06-22	11.200	11.280	11.040	11.040	9.937	4,754,500
2022-06-21	11.300	11.320	11.100	11.190	10.072	4,323,300
2022-06-20	11.100	11.330	11.100	11.310	10.180	5,635,770
2022-06-17	11.300	11.360	11.020	11.120	10.009	6,621,570
2022-06-16	11.280	11.400	11.190	11.380	10.063	6,059,300
2022-06-15	11.280	11.400	11.200	11.290	9.984	7,115,590
2022-06-14	11.200	11.300	11.020	11.260	9.957	6,221,265
2022-06-13	11.330	11.440	11.000	11.180	9.887	8,986,992
2022-06-10	11.400	11.480	11.310	11.400	10.081	6,515,290
2022-06-09	11.760	11.980	11.450	11.460	10.134	8,742,273
2022-06-08	11.770	11.870	11.530	11.690	10.338	7,686,608
2022-06-07	11.860	11.860	11.490	11.650	10.302	9,546,100
2022-06-06	11.850	11.890	11.740	11.860	10.488	7,155,937
2022-06-02	12.000	12.080	11.790	11.910	10.532	7,711,484
2022-06-01	12.380	12.380	11.960	12.100	10.700	9,092,200
2022-05-31	11.820	12.550	11.760	12.270	10.851	16,788,770
2022-05-30	11.890	12.190	11.800	11.850	10.479	7,456,733
2022-05-27	11.900	11.930	11.670	11.790	10.426	5,403,033
2022-05-26	12.010	12.040	11.780	11.890	10.514	7,502,500
2022-05-25	11.620	12.080	11.600	12.020	10.629	9,010,528
2022-05-24	11.910	12.130	11.610	11.610	10.267	8,782,203
2022-05-23	11.720	12.110	11.690	12.030	10.638	11,398,200
2022-05-20	11.650	11.840	11.560	11.690	10.338	7,108,300
2022-05-19	11.400	11.690	11.350	11.660	10.311	5,930,103
2022-05-18	11.490	11.710	11.460	11.580	10.240	6,017,601
2022-05-17	11.690	11.690	11.390	11.530	10.196	8,146,800
2022-05-16	11.390	12.000	11.300	11.670	10.320	15,107,634
2022-05-13	11.130	11.300	11.060	11.150	9.860	4,546,400
2022-05-12	10.950	11.190	10.880	11.100	9.816	4,514,903
2022-05-11	11.260	11.440	11.040	11.050	9.772	7,525,573
2022-05-10	11.290	11.370	11.150	11.280	9.975	5,747,773

← NewerPage 18 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.