Chen Ke Ming Food Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 12.400 | 12.840 | 12.360 | 12.360 | 10.930 | 17,204,820 |
| 2021-11-04 | 12.140 | 12.860 | 11.960 | 12.600 | 11.142 | 29,562,769 |
| 2021-11-03 | 12.000 | 12.570 | 12.000 | 12.250 | 10.833 | 36,318,687 |
| 2021-11-02 | 11.500 | 12.340 | 11.250 | 12.340 | 10.912 | 36,668,783 |
| 2021-11-01 | 10.720 | 11.410 | 10.700 | 11.220 | 9.922 | 11,639,455 |
| 2021-10-29 | 10.400 | 10.960 | 10.400 | 10.790 | 9.542 | 4,682,900 |
| 2021-10-28 | 10.560 | 10.640 | 10.330 | 10.440 | 9.232 | 3,675,803 |
| 2021-10-27 | 10.760 | 10.790 | 10.500 | 10.600 | 9.374 | 5,069,400 |
| 2021-10-26 | 11.010 | 11.020 | 10.860 | 10.900 | 9.639 | 3,141,120 |
| 2021-10-25 | 11.150 | 11.250 | 10.850 | 10.950 | 9.683 | 3,858,550 |
| 2021-10-22 | 11.010 | 11.170 | 10.900 | 11.070 | 9.789 | 2,912,700 |
| 2021-10-21 | 11.000 | 11.100 | 10.900 | 11.030 | 9.754 | 2,030,900 |
| 2021-10-20 | 11.250 | 11.250 | 10.940 | 11.000 | 9.727 | 4,880,100 |
| 2021-10-19 | 10.850 | 11.380 | 10.760 | 11.280 | 9.975 | 7,312,500 |
| 2021-10-18 | 10.850 | 10.870 | 10.640 | 10.790 | 9.542 | 3,226,150 |
| 2021-10-15 | 11.060 | 11.120 | 10.830 | 10.900 | 9.639 | 4,537,100 |
| 2021-10-14 | 11.220 | 11.290 | 11.120 | 11.220 | 9.922 | 2,849,800 |
← NewerPage 21 of 21 · 1,217 trading days
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.