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
2025-10-22	9.560	9.670	9.530	9.550	9.214	3,085,400
2025-10-21	9.470	9.570	9.420	9.560	9.224	2,984,938
2025-10-20	9.410	9.460	9.360	9.430	9.099	1,658,200
2025-10-17	9.510	9.530	9.370	9.380	9.050	2,645,200
2025-10-16	9.530	9.600	9.460	9.510	9.176	2,437,838
2025-10-15	9.460	9.570	9.420	9.540	9.205	3,047,200
2025-10-14	9.430	9.510	9.370	9.460	9.127	3,102,084
2025-10-13	9.230	9.400	9.200	9.380	9.050	2,801,000
2025-10-10	9.360	9.530	9.360	9.510	9.176	3,410,600
2025-10-09	9.360	9.410	9.250	9.390	9.060	2,436,400
2025-09-30	9.400	9.420	9.350	9.390	9.060	1,884,300
2025-09-29	9.380	9.400	9.230	9.400	9.070	2,430,656
2025-09-26	9.340	9.420	9.280	9.380	9.050	2,155,399
2025-09-25	9.450	9.480	9.280	9.320	8.992	2,441,250
2025-09-24	9.390	9.470	9.330	9.450	9.118	2,352,320
2025-09-23	9.460	9.460	9.220	9.430	9.099	3,945,388
2025-09-22	9.490	9.510	9.390	9.440	9.108	3,147,700
2025-09-19	9.640	9.640	9.500	9.530	9.195	4,636,543
2025-09-18	9.780	9.790	9.620	9.640	9.301	5,404,200
2025-09-17	9.840	9.850	9.770	9.780	9.436	3,267,409
2025-09-16	9.800	9.850	9.790	9.840	9.494	4,155,000
2025-09-15	9.810	9.850	9.750	9.830	9.484	4,081,173
2025-09-12	9.890	9.890	9.770	9.800	9.456	4,940,564
2025-09-11	9.810	9.890	9.770	9.890	9.542	4,192,577
2025-09-10	9.830	9.860	9.760	9.850	9.504	3,400,509
2025-09-09	9.890	9.890	9.770	9.810	9.465	3,819,000
2025-09-08	9.780	9.900	9.750	9.860	9.513	6,438,094
2025-09-05	9.810	9.980	9.610	9.780	9.436	7,954,121
2025-09-04	9.680	9.880	9.580	9.810	9.465	7,192,421
2025-09-03	9.900	9.940	9.610	9.630	9.291	6,755,401
2025-09-02	9.860	9.890	9.780	9.870	9.523	7,181,270
2025-09-01	10.050	10.150	9.830	9.870	9.523	12,977,936
2025-08-29	10.120	10.270	10.060	10.080	9.726	11,019,200
2025-08-28	10.450	10.560	10.110	10.380	10.015	6,951,300
2025-08-27	10.720	10.720	10.460	10.460	10.092	6,547,938
2025-08-26	10.600	10.800	10.510	10.720	10.343	6,495,254
2025-08-25	10.640	10.710	10.570	10.640	10.266	7,084,276
2025-08-22	10.740	10.780	10.470	10.630	10.256	6,927,107
2025-08-21	10.700	10.770	10.650	10.710	10.334	5,469,801
2025-08-20	10.580	10.730	10.500	10.730	10.353	6,905,600
2025-08-19	10.470	10.570	10.400	10.550	10.179	6,225,150
2025-08-18	10.400	10.550	10.400	10.450	10.083	6,390,350
2025-08-15	10.400	10.490	10.340	10.400	10.034	7,652,799
2025-08-14	10.630	10.700	10.410	10.420	10.054	5,885,500
2025-08-13	10.870	10.870	10.570	10.630	10.256	6,917,003
2025-08-12	11.030	11.060	10.750	10.810	10.430	6,453,903
2025-08-11	10.790	11.080	10.690	10.900	10.517	11,118,071
2025-08-08	10.440	10.680	10.410	10.630	10.256	5,311,299
2025-08-07	10.500	10.500	10.360	10.450	10.083	3,191,436
2025-08-06	10.470	10.540	10.360	10.460	10.092	2,794,594
2025-08-05	10.430	10.510	10.410	10.480	10.112	3,382,433
2025-08-04	10.350	10.440	10.250	10.390	10.025	3,514,610
2025-08-01	10.330	10.420	10.280	10.340	9.977	4,056,900
2025-07-31	10.600	10.610	10.300	10.320	9.957	5,369,755
2025-07-30	10.480	10.620	10.450	10.580	10.208	4,662,500
2025-07-29	10.620	10.670	10.410	10.500	10.131	4,474,883
2025-07-28	10.550	10.600	10.500	10.580	10.208	3,213,100
2025-07-25	10.630	10.670	10.500	10.520	10.150	3,365,527
2025-07-24	10.500	10.580	10.460	10.570	10.198	3,786,700
2025-07-23	10.590	10.630	10.460	10.490	10.121	4,065,043

← NewerPage 5 of 21 · 1,216 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.