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
2022-02-07	10.700	10.770	10.600	10.690	9.453	2,620,400
2022-01-28	10.460	10.620	10.410	10.570	9.347	2,471,425
2022-01-27	10.590	10.660	10.380	10.380	9.179	3,439,900
2022-01-26	10.500	10.610	10.420	10.580	9.356	2,825,853
2022-01-25	10.860	10.950	10.460	10.480	9.268	6,175,300
2022-01-24	10.890	11.060	10.820	10.970	9.701	3,095,439
2022-01-21	11.400	11.440	10.930	10.990	9.719	7,182,304
2022-01-20	11.620	11.710	11.400	11.450	10.125	5,687,997
2022-01-19	11.470	11.650	11.430	11.610	10.267	4,392,083
2022-01-18	12.030	12.100	11.500	11.530	10.196	16,026,557
2022-01-17	12.140	12.300	11.990	12.220	10.806	7,252,338
2022-01-14	12.430	12.660	12.110	12.110	10.709	9,031,642
2022-01-13	12.680	12.680	12.380	12.430	10.992	11,170,600
2022-01-12	11.980	12.710	11.830	12.570	11.116	17,814,045
2022-01-11	12.200	12.230	11.920	11.970	10.585	5,782,154
2022-01-10	11.670	12.250	11.400	12.190	10.780	15,291,158
2022-01-07	11.880	12.090	11.750	11.770	10.408	7,969,603
2022-01-06	12.000	12.180	11.960	12.060	10.665	5,919,454
2022-01-05	12.170	12.270	11.980	12.020	10.629	7,625,254
2022-01-04	11.860	12.130	11.760	12.120	10.718	9,790,551
2021-12-31	11.720	11.880	11.710	11.840	10.470	3,932,103
2021-12-30	11.790	11.790	11.700	11.720	10.364	3,455,448
2021-12-29	11.870	11.890	11.700	11.730	10.373	4,965,150
2021-12-28	11.980	12.060	11.840	11.890	10.514	4,668,548
2021-12-27	12.050	12.210	11.800	12.030	10.638	9,766,549
2021-12-24	11.710	12.020	11.710	11.980	10.594	10,210,012
2021-12-23	11.790	11.880	11.750	11.760	10.400	6,908,406
2021-12-22	11.680	11.730	11.590	11.660	10.311	3,267,584
2021-12-21	11.530	11.680	11.450	11.680	10.329	4,283,138
2021-12-20	11.460	11.570	11.450	11.540	10.205	3,313,600
2021-12-17	11.540	11.560	11.430	11.470	10.143	3,332,400
2021-12-16	11.510	11.620	11.480	11.540	10.205	4,968,284
2021-12-15	11.800	11.810	11.520	11.530	10.196	5,340,100
2021-12-14	11.730	11.980	11.650	11.790	10.426	6,150,574
2021-12-13	11.850	12.070	11.760	11.800	10.435	6,974,300
2021-12-10	11.760	12.050	11.720	11.840	10.470	7,117,060
2021-12-09	11.740	11.950	11.700	11.880	10.506	8,038,200
2021-12-08	11.500	11.800	11.490	11.800	10.435	6,612,299
2021-12-07	11.420	11.550	11.390	11.500	10.170	3,059,400
2021-12-06	11.550	11.550	11.390	11.420	10.099	4,052,000
2021-12-03	11.520	11.620	11.430	11.550	10.214	4,093,600
2021-12-02	11.500	11.610	11.490	11.500	10.170	4,835,241
2021-12-01	11.690	11.690	11.500	11.550	10.214	4,426,858
2021-11-30	11.840	11.850	11.580	11.690	10.338	6,398,800
2021-11-29	11.430	11.940	11.400	11.890	10.514	9,562,809
2021-11-26	11.530	11.640	11.480	11.550	10.214	4,385,000
2021-11-25	11.560	11.660	11.510	11.540	10.205	4,368,450
2021-11-24	11.570	11.650	11.360	11.650	10.302	7,030,250
2021-11-23	11.650	11.710	11.520	11.560	10.223	6,433,220
2021-11-22	11.800	11.820	11.570	11.710	10.355	7,230,750
2021-11-19	11.750	11.840	11.680	11.830	10.461	5,830,500
2021-11-18	11.850	11.940	11.670	11.680	10.329	7,590,518
2021-11-17	11.980	11.980	11.630	11.830	10.461	9,928,874
2021-11-16	11.900	12.340	11.840	11.900	10.523	13,493,300
2021-11-15	12.240	12.650	11.820	11.980	10.594	23,609,261
2021-11-12	11.890	11.950	11.710	11.740	10.382	7,961,380
2021-11-11	11.910	12.020	11.800	11.960	10.576	7,047,213
2021-11-10	12.050	12.130	11.830	12.020	10.629	8,151,409
2021-11-09	12.250	12.280	11.880	12.070	10.674	8,687,103
2021-11-08	12.290	12.480	12.000	12.110	10.709	12,178,927

← NewerPage 20 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.