Chen Ke Ming Food Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.380 | 7.460 | 7.120 | 7.210 | 7.210 | 4,942,400 |
| 2026-07-17 | 7.530 | 7.670 | 7.320 | 7.380 | 7.380 | 3,522,060 |
| 2026-07-16 | 7.280 | 7.560 | 7.260 | 7.540 | 7.540 | 3,816,100 |
| 2026-07-15 | 7.190 | 7.380 | 7.010 | 7.370 | 7.370 | 4,857,400 |
| 2026-07-14 | 7.250 | 7.380 | 7.150 | 7.330 | 7.330 | 2,115,000 |
| 2026-07-13 | 7.180 | 7.330 | 7.130 | 7.260 | 7.260 | 3,182,300 |
| 2026-07-10 | 7.150 | 7.330 | 7.050 | 7.230 | 7.230 | 3,581,372 |
| 2026-07-09 | 7.270 | 7.320 | 7.080 | 7.160 | 7.160 | 1,981,800 |
| 2026-07-08 | 7.300 | 7.360 | 7.180 | 7.260 | 7.260 | 1,888,200 |
| 2026-07-07 | 7.530 | 7.540 | 7.250 | 7.310 | 7.310 | 3,150,600 |
| 2026-07-06 | 7.400 | 7.580 | 7.350 | 7.550 | 7.550 | 3,091,833 |
| 2026-07-03 | 7.320 | 7.410 | 7.250 | 7.370 | 7.370 | 2,869,250 |
| 2026-07-02 | 7.200 | 7.350 | 7.140 | 7.250 | 7.250 | 3,102,423 |
| 2026-07-01 | 6.910 | 7.250 | 6.870 | 7.170 | 7.170 | 3,952,700 |
| 2026-06-30 | 6.920 | 7.040 | 6.720 | 6.930 | 6.930 | 3,667,634 |
| 2026-06-29 | 6.830 | 7.040 | 6.660 | 6.990 | 6.990 | 4,975,300 |
| 2026-06-26 | 7.000 | 7.100 | 6.880 | 6.960 | 6.960 | 3,349,737 |
| 2026-06-25 | 7.170 | 7.170 | 7.010 | 7.070 | 7.070 | 2,467,700 |
| 2026-06-24 | 7.430 | 7.460 | 7.100 | 7.160 | 7.160 | 3,353,700 |
| 2026-06-23 | 7.270 | 7.560 | 7.160 | 7.430 | 7.430 | 2,836,800 |
| 2026-06-22 | 7.250 | 7.330 | 7.030 | 7.320 | 7.320 | 3,236,900 |
| 2026-06-18 | 7.200 | 7.310 | 7.100 | 7.280 | 7.280 | 2,549,500 |
| 2026-06-17 | 7.430 | 7.470 | 7.200 | 7.250 | 7.250 | 3,204,309 |
| 2026-06-16 | 7.480 | 7.510 | 7.390 | 7.450 | 7.450 | 3,204,100 |
| 2026-06-15 | 7.930 | 7.940 | 7.420 | 7.480 | 7.480 | 7,024,891 |
| 2026-06-12 | 7.700 | 7.970 | 7.620 | 7.850 | 7.850 | 4,365,400 |
| 2026-06-11 | 7.930 | 7.930 | 7.620 | 7.700 | 7.700 | 3,872,200 |
| 2026-06-10 | 7.900 | 8.000 | 7.770 | 7.940 | 7.940 | 4,098,100 |
| 2026-06-09 | 7.680 | 7.960 | 7.570 | 7.930 | 7.930 | 4,547,418 |
| 2026-06-08 | 7.570 | 7.770 | 7.560 | 7.680 | 7.680 | 3,771,060 |
| 2026-06-05 | 7.560 | 7.770 | 7.550 | 7.720 | 7.720 | 2,620,100 |
| 2026-06-04 | 7.660 | 7.730 | 7.530 | 7.560 | 7.560 | 2,411,100 |
| 2026-06-03 | 8.000 | 8.010 | 7.730 | 7.820 | 7.670 | 3,159,347 |
| 2026-06-02 | 8.160 | 8.230 | 7.920 | 7.990 | 7.837 | 4,437,195 |
| 2026-06-01 | 7.790 | 8.210 | 7.710 | 8.210 | 8.053 | 4,551,690 |
| 2026-05-29 | 7.800 | 7.950 | 7.750 | 7.840 | 7.690 | 3,861,176 |
| 2026-05-28 | 7.820 | 7.870 | 7.630 | 7.780 | 7.631 | 2,740,100 |
| 2026-05-27 | 7.870 | 7.910 | 7.630 | 7.820 | 7.670 | 4,232,117 |
| 2026-05-26 | 8.090 | 8.140 | 7.860 | 7.890 | 7.739 | 4,284,420 |
| 2026-05-25 | 8.200 | 8.390 | 8.100 | 8.140 | 7.984 | 2,663,291 |
| 2026-05-22 | 8.220 | 8.260 | 8.040 | 8.180 | 8.023 | 2,504,500 |
| 2026-05-21 | 8.370 | 8.470 | 8.150 | 8.160 | 8.004 | 3,295,700 |
| 2026-05-20 | 8.510 | 8.530 | 8.350 | 8.360 | 8.200 | 2,371,300 |
| 2026-05-19 | 8.420 | 8.560 | 8.380 | 8.500 | 8.337 | 3,108,817 |
| 2026-05-18 | 8.550 | 8.550 | 8.330 | 8.410 | 8.249 | 3,266,861 |
| 2026-05-15 | 8.470 | 8.590 | 8.400 | 8.490 | 8.327 | 4,143,517 |
| 2026-05-14 | 8.560 | 8.610 | 8.470 | 8.520 | 8.357 | 4,077,828 |
| 2026-05-13 | 8.690 | 8.690 | 8.510 | 8.520 | 8.357 | 4,093,100 |
| 2026-05-12 | 8.800 | 8.820 | 8.630 | 8.630 | 8.465 | 4,154,900 |
| 2026-05-11 | 8.940 | 8.960 | 8.720 | 8.810 | 8.641 | 6,030,100 |
| 2026-05-08 | 9.090 | 9.220 | 8.750 | 8.840 | 8.670 | 7,513,407 |
| 2026-05-07 | 8.960 | 8.980 | 8.760 | 8.770 | 8.602 | 4,693,400 |
| 2026-05-06 | 8.920 | 9.000 | 8.850 | 8.930 | 8.759 | 5,668,500 |
| 2026-04-30 | 9.100 | 9.110 | 8.870 | 8.920 | 8.749 | 5,276,700 |
| 2026-04-29 | 8.830 | 9.160 | 8.710 | 9.080 | 8.906 | 5,433,600 |
| 2026-04-28 | 8.990 | 8.990 | 8.820 | 8.880 | 8.710 | 3,158,800 |
| 2026-04-27 | 8.800 | 8.910 | 8.650 | 8.870 | 8.700 | 3,360,798 |
| 2026-04-24 | 8.700 | 8.810 | 8.650 | 8.750 | 8.582 | 2,837,618 |
| 2026-04-23 | 8.810 | 8.860 | 8.680 | 8.760 | 8.592 | 2,900,927 |
| 2026-04-22 | 8.850 | 8.930 | 8.800 | 8.830 | 8.661 | 2,497,518 |
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.