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
2026-01-16	9.250	9.250	9.130	9.250	9.073	2,942,219
2026-01-15	9.170	9.240	9.120	9.240	9.063	2,958,000
2026-01-14	9.220	9.280	9.070	9.170	8.994	4,457,126
2026-01-13	9.240	9.310	9.200	9.220	9.043	4,622,338
2026-01-12	9.200	9.230	9.140	9.230	9.053	3,479,182
2026-01-09	9.170	9.180	9.110	9.170	8.994	3,101,900
2026-01-08	9.090	9.200	9.050	9.170	8.994	3,755,482
2026-01-07	9.220	9.250	9.170	9.210	8.886	3,361,100
2026-01-06	9.210	9.240	9.110	9.220	8.896	3,581,600
2026-01-05	9.110	9.210	9.110	9.180	8.857	4,118,724
2025-12-31	9.140	9.200	9.110	9.140	8.819	2,953,700
2025-12-30	9.250	9.250	9.090	9.160	8.838	3,345,567
2025-12-29	9.310	9.320	9.170	9.190	8.867	3,277,598
2025-12-26	9.380	9.390	9.290	9.300	8.973	2,400,780
2025-12-25	9.360	9.390	9.290	9.340	9.012	2,861,100
2025-12-24	9.430	9.430	9.310	9.320	8.992	3,612,600
2025-12-23	9.560	9.560	9.380	9.390	9.060	3,128,400
2025-12-22	9.560	9.620	9.500	9.520	9.185	4,066,300
2025-12-19	9.370	9.590	9.310	9.580	9.243	4,389,800
2025-12-18	9.200	9.410	9.160	9.380	9.050	3,377,600
2025-12-17	9.210	9.300	9.130	9.240	8.915	2,943,900
2025-12-16	9.240	9.390	9.140	9.160	8.838	3,039,300
2025-12-15	9.080	9.230	9.020	9.210	8.886	2,697,900
2025-12-12	9.130	9.190	9.080	9.090	8.770	2,603,700
2025-12-11	9.430	9.450	9.140	9.160	8.838	5,213,700
2025-12-10	9.530	9.680	9.420	9.430	9.099	3,362,600
2025-12-09	9.570	9.660	9.430	9.540	9.205	3,663,200
2025-12-08	9.600	9.650	9.490	9.550	9.214	3,319,600
2025-12-05	9.430	9.650	9.400	9.600	9.263	4,365,400
2025-12-04	9.800	9.840	9.440	9.440	9.108	6,603,900
2025-12-03	9.730	9.980	9.650	9.840	9.494	5,828,000
2025-12-02	9.650	9.760	9.620	9.730	9.388	2,663,700
2025-12-01	9.660	9.720	9.560	9.680	9.340	2,987,800
2025-11-28	9.460	9.630	9.410	9.600	9.263	2,540,900
2025-11-27	9.420	9.570	9.350	9.510	9.176	2,828,600
2025-11-26	9.500	9.590	9.400	9.420	9.089	2,838,599
2025-11-25	9.620	9.620	9.480	9.480	9.147	3,069,800
2025-11-24	9.520	9.670	9.470	9.570	9.234	3,518,100
2025-11-21	9.650	9.780	9.410	9.420	9.089	4,457,100
2025-11-20	9.790	9.860	9.640	9.700	9.359	3,422,700
2025-11-19	9.830	9.880	9.670	9.800	9.456	4,238,600
2025-11-18	9.840	9.860	9.730	9.810	9.465	3,331,900
2025-11-17	9.900	9.920	9.800	9.840	9.494	3,524,300
2025-11-14	9.830	10.000	9.830	9.890	9.542	3,901,200
2025-11-13	9.890	9.930	9.790	9.880	9.533	4,172,949
2025-11-12	9.870	9.920	9.830	9.870	9.523	3,625,100
2025-11-11	9.920	9.940	9.850	9.870	9.523	4,521,685
2025-11-10	9.760	9.910	9.690	9.880	9.533	5,468,301
2025-11-07	9.740	9.800	9.690	9.770	9.427	3,516,375
2025-11-06	9.690	9.740	9.640	9.740	9.398	2,734,499
2025-11-05	9.630	9.700	9.580	9.670	9.330	3,039,375
2025-11-04	9.650	9.680	9.570	9.640	9.301	2,551,899
2025-11-03	9.600	9.650	9.530	9.640	9.301	2,850,900
2025-10-31	9.470	9.610	9.450	9.570	9.234	3,330,600
2025-10-30	9.540	9.570	9.470	9.470	9.137	2,213,400
2025-10-29	9.600	9.600	9.440	9.540	9.205	2,772,100
2025-10-28	9.610	9.660	9.530	9.600	9.263	2,624,064
2025-10-27	9.570	9.660	9.510	9.630	9.291	3,015,454
2025-10-24	9.660	9.680	9.540	9.580	9.243	3,191,757
2025-10-23	9.550	9.680	9.500	9.680	9.340	3,295,739

← NewerPage 4 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.