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
2022-05-09	11.030	11.350	11.000	11.290	9.984	5,424,918
2022-05-06	10.880	11.160	10.800	11.060	9.780	6,854,645
2022-05-05	10.910	11.200	10.690	11.010	9.736	6,701,265
2022-04-29	10.400	11.040	10.400	10.810	9.559	12,101,017
2022-04-28	10.680	10.900	10.130	10.400	9.197	13,211,942
2022-04-27	11.300	11.400	10.390	10.860	9.604	20,210,877
2022-04-26	11.200	11.990	11.060	11.540	10.205	14,673,700
2022-04-25	11.600	12.700	11.400	11.550	10.214	16,495,166
2022-04-22	12.030	12.230	11.640	11.730	10.373	11,292,428
2022-04-21	12.390	12.520	12.060	12.160	10.753	13,546,099
2022-04-20	12.400	12.780	12.300	12.530	11.080	19,368,211
2022-04-19	11.860	12.490	11.860	12.400	10.965	18,640,656
2022-04-18	11.950	12.420	11.880	11.930	10.550	11,917,703
2022-04-15	12.150	12.360	11.900	12.070	10.674	14,181,903
2022-04-14	12.060	12.250	11.720	12.190	10.780	13,887,523
2022-04-13	11.770	12.310	11.620	12.000	10.612	17,349,023
2022-04-12	11.570	11.820	11.300	11.760	10.400	9,446,159
2022-04-11	11.350	11.980	11.350	11.610	10.267	15,176,404
2022-04-08	11.250	11.290	10.910	11.170	9.878	5,748,627
2022-04-07	11.640	11.690	11.200	11.250	9.949	8,488,939
2022-04-06	11.540	11.900	11.530	11.640	10.293	7,089,701
2022-04-01	11.620	11.700	11.470	11.500	10.170	6,251,977
2022-03-31	11.630	11.850	11.580	11.620	10.276	7,416,383
2022-03-30	11.710	11.790	11.490	11.700	10.346	10,185,105
2022-03-29	11.560	12.000	11.530	11.910	10.532	14,468,200
2022-03-28	11.800	11.880	11.550	11.650	10.302	9,719,828
2022-03-25	11.270	11.850	11.210	11.530	10.196	10,093,771
2022-03-24	11.450	11.650	11.280	11.300	9.993	7,016,243
2022-03-23	11.620	11.620	11.370	11.460	10.134	6,609,159
2022-03-22	11.750	11.940	11.540	11.630	10.285	8,869,844
2022-03-21	11.400	11.970	11.380	11.800	10.435	15,814,839
2022-03-18	11.590	11.590	11.340	11.400	10.081	7,359,110
2022-03-17	11.450	11.560	11.240	11.530	10.196	12,937,433
2022-03-16	11.120	11.490	11.020	11.370	10.055	13,343,304
2022-03-15	11.070	11.430	10.770	10.770	9.524	12,581,883
2022-03-14	11.310	11.680	11.100	11.100	9.816	17,523,586
2022-03-11	10.590	11.650	10.380	11.590	10.249	24,732,961
2022-03-10	10.620	10.820	10.570	10.590	9.365	3,292,219
2022-03-09	10.790	10.900	10.090	10.560	9.338	6,313,901
2022-03-08	11.180	11.200	10.750	10.780	9.533	5,047,588
2022-03-07	11.170	11.360	11.110	11.180	9.887	7,513,804
2022-03-04	11.110	11.180	11.020	11.060	9.780	3,531,219
2022-03-03	11.060	11.190	11.010	11.130	9.842	4,022,439
2022-03-02	10.920	11.200	10.890	11.070	9.789	4,368,509
2022-03-01	10.900	10.960	10.860	10.950	9.683	3,633,027
2022-02-28	11.000	11.170	10.830	10.900	9.639	6,493,186
2022-02-25	10.800	10.900	10.740	10.800	9.551	3,075,586
2022-02-24	10.860	10.930	10.510	10.730	9.489	4,934,894
2022-02-23	10.790	10.920	10.790	10.890	9.630	2,046,500
2022-02-22	10.890	10.940	10.750	10.790	9.542	3,268,900
2022-02-21	10.830	10.970	10.750	10.940	9.674	2,874,595
2022-02-18	10.760	10.820	10.670	10.820	9.568	1,659,627
2022-02-17	10.910	10.940	10.750	10.770	9.524	2,230,627
2022-02-16	10.830	10.910	10.780	10.910	9.648	1,846,319
2022-02-15	10.750	10.850	10.700	10.800	9.551	1,778,800
2022-02-14	10.640	10.790	10.620	10.730	9.489	1,850,019
2022-02-11	10.890	10.890	10.700	10.720	9.480	2,651,100
2022-02-10	10.950	11.050	10.840	10.900	9.639	2,799,309
2022-02-09	10.880	11.050	10.800	10.980	9.710	2,443,694
2022-02-08	10.690	10.880	10.590	10.860	9.604	2,300,219

← NewerPage 19 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.