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
2025-07-22	10.580	10.640	10.480	10.570	10.198	3,463,847
2025-07-21	10.440	10.610	10.440	10.590	10.218	4,347,825
2025-07-18	10.520	10.540	10.370	10.440	10.073	4,251,547
2025-07-17	10.520	10.630	10.490	10.520	10.150	3,579,900
2025-07-16	10.570	10.590	10.470	10.540	10.170	3,844,700
2025-07-15	10.650	10.710	10.460	10.540	10.170	4,744,196
2025-07-14	10.560	10.730	10.520	10.690	10.314	5,685,650
2025-07-11	10.570	10.670	10.470	10.530	10.160	5,431,029
2025-07-10	10.620	10.630	10.430	10.540	10.170	7,772,700
2025-07-09	10.400	10.770	10.360	10.620	10.247	10,046,210
2025-07-08	10.270	10.400	10.220	10.390	10.025	5,144,600
2025-07-07	10.180	10.270	10.160	10.270	9.909	4,000,700
2025-07-04	10.160	10.210	10.090	10.170	9.813	4,182,699
2025-07-03	10.070	10.180	10.070	10.150	9.793	3,178,600
2025-07-02	10.050	10.130	10.030	10.120	9.764	2,933,503
2025-07-01	10.000	10.090	9.980	10.060	9.706	3,537,900
2025-06-30	9.970	10.040	9.940	10.010	9.658	3,507,700
2025-06-27	9.960	10.030	9.910	9.970	9.620	3,055,700
2025-06-26	9.920	9.980	9.900	9.920	9.571	3,329,000
2025-06-25	9.990	10.010	9.840	9.950	9.600	3,847,600
2025-06-24	9.860	9.990	9.810	9.960	9.610	3,164,900
2025-06-23	9.720	9.860	9.660	9.850	9.504	3,261,500
2025-06-20	9.810	9.890	9.780	9.800	9.456	2,480,900
2025-06-19	9.980	10.020	9.790	9.800	9.456	3,690,500
2025-06-18	10.030	10.070	9.950	9.990	9.639	2,917,631
2025-06-17	10.090	10.140	10.010	10.040	9.687	3,172,000
2025-06-16	10.100	10.150	10.030	10.060	9.706	3,727,346
2025-06-13	10.260	10.310	10.060	10.110	9.755	4,192,100
2025-06-12	10.400	10.450	10.260	10.320	9.957	3,540,299
2025-06-11	10.270	10.410	10.200	10.400	10.034	4,566,400
2025-06-10	10.310	10.400	10.130	10.270	9.909	4,217,836
2025-06-09	10.270	10.380	10.210	10.360	9.996	4,786,236
2025-06-06	10.330	10.500	10.190	10.230	9.870	5,172,700
2025-06-05	10.530	10.590	10.270	10.310	9.948	7,405,436
2025-06-04	10.230	10.560	10.210	10.550	10.179	8,350,700
2025-06-03	9.950	10.250	9.940	10.250	9.890	7,831,144
2025-05-30	10.030	10.140	9.970	9.970	9.620	6,337,800
2025-05-29	10.190	10.190	10.010	10.020	9.668	8,615,300
2025-05-28	10.180	10.260	10.140	10.190	9.832	4,307,500
2025-05-27	10.060	10.280	10.010	10.210	9.851	5,394,700
2025-05-26	9.960	10.180	9.940	10.060	9.706	4,709,600
2025-05-23	10.110	10.110	9.960	9.960	9.610	5,861,600
2025-05-22	10.370	10.430	10.110	10.110	9.755	4,589,800
2025-05-21	10.400	10.550	10.300	10.370	10.005	4,231,800
2025-05-20	10.240	10.500	10.240	10.420	10.054	6,315,400
2025-05-19	10.100	10.280	10.090	10.250	9.890	4,657,718
2025-05-16	10.100	10.150	9.990	10.120	9.764	4,505,618
2025-05-15	10.060	10.170	9.980	10.100	9.745	4,465,500
2025-05-14	10.160	10.180	9.980	10.070	9.716	5,370,517
2025-05-13	10.140	10.350	10.100	10.160	9.803	6,541,299
2025-05-12	10.500	10.530	10.070	10.130	9.774	10,234,938
2025-05-09	10.370	10.490	10.320	10.420	10.054	6,627,000
2025-05-08	10.350	10.430	10.280	10.370	10.005	5,782,099
2025-05-07	10.310	10.500	10.250	10.410	10.044	8,492,300
2025-05-06	10.120	10.250	10.040	10.250	9.890	8,618,700
2025-04-30	10.210	10.460	10.070	10.130	9.774	14,419,800
2025-04-29	10.730	11.140	10.380	10.480	9.822	21,607,637
2025-04-28	10.360	10.500	10.140	10.200	9.560	8,129,200
2025-04-25	10.240	10.500	10.200	10.370	9.719	11,928,937
2025-04-24	10.140	10.260	10.080	10.170	9.532	4,311,500

← NewerPage 6 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.