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
2026-04-21	8.940	8.960	8.840	8.880	8.710	2,734,822
2026-04-20	8.900	8.900	8.730	8.870	8.700	2,580,981
2026-04-17	8.990	9.030	8.810	8.860	8.690	3,116,000
2026-04-16	8.940	9.050	8.830	9.010	8.837	3,467,491
2026-04-15	8.960	9.030	8.830	8.950	8.778	3,549,200
2026-04-14	8.970	8.990	8.820	8.930	8.759	2,931,800
2026-04-13	8.910	8.970	8.800	8.940	8.769	2,536,899
2026-04-10	8.950	9.020	8.810	8.920	8.749	2,287,800
2026-04-09	9.060	9.130	8.830	8.890	8.720	3,488,200
2026-04-08	9.000	9.100	8.910	9.060	8.886	4,115,900
2026-04-07	8.720	8.950	8.610	8.900	8.729	4,433,100
2026-04-03	9.150	9.160	8.610	8.650	8.484	4,963,055
2026-04-02	9.150	9.240	9.050	9.100	8.925	2,833,600
2026-04-01	9.280	9.310	9.090	9.160	8.984	3,220,000
2026-03-31	9.240	9.370	9.150	9.170	8.994	5,577,628
2026-03-30	9.000	9.260	8.910	9.240	9.063	6,383,003
2026-03-27	8.750	8.970	8.710	8.960	8.788	3,492,003
2026-03-26	8.810	8.990	8.780	8.800	8.631	3,373,680
2026-03-25	8.740	8.850	8.650	8.810	8.641	2,861,199
2026-03-24	8.550	8.700	8.370	8.680	8.514	4,690,481
2026-03-23	8.880	8.900	8.340	8.410	8.249	7,713,800
2026-03-20	9.320	9.380	8.970	8.980	8.808	5,756,603
2026-03-19	9.450	9.530	9.300	9.330	9.151	2,839,435
2026-03-18	9.450	9.490	9.310	9.460	9.279	3,269,100
2026-03-17	9.570	9.640	9.440	9.440	9.259	3,025,160
2026-03-16	9.500	9.650	9.450	9.570	9.386	3,931,000
2026-03-13	9.530	9.600	9.470	9.500	9.318	4,497,000
2026-03-12	9.540	9.580	9.440	9.450	9.269	4,165,100
2026-03-11	9.530	9.560	9.430	9.480	9.298	2,455,600
2026-03-10	9.460	9.550	9.350	9.540	9.357	4,207,260
2026-03-09	9.390	9.580	9.340	9.410	9.230	5,263,400
2026-03-06	9.100	9.450	9.080	9.430	9.249	5,064,273
2026-03-05	9.280	9.310	9.050	9.120	8.945	4,785,170
2026-03-04	9.310	9.350	9.160	9.200	9.024	4,790,418
2026-03-03	9.330	9.490	9.280	9.280	9.102	5,494,800
2026-03-02	9.520	9.520	9.250	9.290	9.112	4,843,902
2026-02-27	9.540	9.580	9.460	9.520	9.337	2,419,100
2026-02-26	9.530	9.600	9.440	9.510	9.328	2,854,900
2026-02-25	9.560	9.640	9.520	9.520	9.337	3,473,800
2026-02-24	9.350	9.560	9.340	9.510	9.328	3,907,151
2026-02-13	9.430	9.460	9.320	9.330	9.151	2,783,700
2026-02-12	9.660	9.660	9.390	9.410	9.230	3,789,703
2026-02-11	9.600	9.630	9.520	9.570	9.386	2,530,899
2026-02-10	9.640	9.650	9.540	9.580	9.396	2,701,300
2026-02-09	9.650	9.680	9.550	9.620	9.436	3,964,769
2026-02-06	9.620	9.740	9.580	9.610	9.426	4,346,303
2026-02-05	9.660	9.750	9.600	9.640	9.455	3,902,700
2026-02-04	9.550	9.680	9.480	9.660	9.475	4,329,099
2026-02-03	9.540	9.560	9.440	9.510	9.328	3,736,499
2026-02-02	9.540	9.640	9.430	9.460	9.279	4,354,399
2026-01-30	9.480	9.640	9.410	9.570	9.386	4,834,651
2026-01-29	9.450	9.500	9.350	9.480	9.298	3,502,803
2026-01-28	9.450	9.490	9.370	9.410	9.230	3,110,660
2026-01-27	9.530	9.530	9.270	9.440	9.259	3,233,600
2026-01-26	9.490	9.570	9.410	9.540	9.357	4,023,082
2026-01-23	9.520	9.540	9.460	9.490	9.308	2,458,200
2026-01-22	9.450	9.530	9.390	9.520	9.337	3,065,551
2026-01-21	9.390	9.460	9.340	9.450	9.269	2,853,439
2026-01-20	9.390	9.480	9.320	9.450	9.269	4,338,300
2026-01-19	9.200	9.390	9.190	9.390	9.210	4,309,556

← NewerPage 3 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.