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
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

← NewerPage 2 of 21 · 1,212 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.