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
2025-04-23	10.410	10.460	10.100	10.140	9.504	6,087,600
2025-04-22	10.280	10.410	10.220	10.350	9.700	5,541,000
2025-04-21	10.080	10.350	10.000	10.300	9.653	7,642,599
2025-04-18	10.400	10.400	10.060	10.110	9.475	8,973,883
2025-04-17	10.370	10.500	10.210	10.420	9.766	10,377,600
2025-04-16	10.260	10.850	10.150	10.350	9.700	12,997,100
2025-04-15	10.180	10.580	10.050	10.400	9.747	16,345,587
2025-04-14	9.800	10.350	9.730	10.290	9.644	13,714,700
2025-04-11	9.790	9.880	9.650	9.810	9.194	7,559,800
2025-04-10	9.480	9.960	9.380	9.870	9.250	11,073,700
2025-04-09	9.210	9.560	8.940	9.490	8.894	10,304,300
2025-04-08	8.750	9.420	8.720	9.370	8.782	12,586,369
2025-04-07	9.400	9.450	8.660	8.680	8.135	9,961,300
2025-04-03	9.450	9.670	9.450	9.620	9.016	2,887,366
2025-04-02	9.600	9.660	9.520	9.550	8.951	2,039,766
2025-04-01	9.500	9.740	9.480	9.610	9.007	4,168,866
2025-03-31	9.580	9.600	9.380	9.460	8.866	3,937,100
2025-03-28	9.730	9.770	9.600	9.610	9.007	3,860,946
2025-03-27	9.800	9.860	9.690	9.730	9.119	3,754,940
2025-03-26	9.630	9.880	9.560	9.790	9.175	5,714,134
2025-03-25	9.660	9.690	9.480	9.640	9.035	5,665,966
2025-03-24	10.100	10.130	9.430	9.590	8.988	13,584,831
2025-03-21	10.160	10.280	10.010	10.070	9.438	4,960,700
2025-03-20	10.300	10.410	10.230	10.240	9.597	3,591,900
2025-03-19	10.320	10.350	10.230	10.280	9.635	3,360,400
2025-03-18	10.380	10.400	10.240	10.340	9.691	4,169,263
2025-03-17	10.490	10.500	10.280	10.340	9.691	9,589,938
2025-03-14	9.900	10.340	9.900	10.330	9.682	14,876,298
2025-03-13	9.890	9.950	9.780	9.900	9.279	3,552,400
2025-03-12	9.940	10.030	9.860	9.920	9.297	3,887,900
2025-03-11	9.820	9.960	9.760	9.950	9.325	3,254,400
2025-03-10	9.840	10.000	9.840	9.880	9.260	3,575,900
2025-03-07	9.830	9.900	9.800	9.830	9.213	4,666,900
2025-03-06	9.950	9.950	9.730	9.860	9.241	6,972,863
2025-03-05	10.130	10.140	9.870	9.930	9.307	4,028,032
2025-03-04	9.940	10.070	9.910	10.070	9.438	3,714,999
2025-03-03	10.050	10.110	9.940	9.980	9.354	5,123,200
2025-02-28	10.000	10.130	9.930	9.960	9.335	6,582,620
2025-02-27	9.880	10.040	9.880	10.030	9.400	5,886,455
2025-02-26	9.850	9.910	9.830	9.910	9.288	3,472,899
2025-02-25	9.810	9.970	9.770	9.830	9.213	3,541,800
2025-02-24	9.820	10.030	9.800	9.850	9.232	4,323,800
2025-02-21	9.950	10.000	9.810	9.830	9.213	4,671,400
2025-02-20	10.010	10.190	9.970	9.980	9.354	5,115,599
2025-02-19	9.710	10.020	9.700	10.020	9.391	6,506,400
2025-02-18	9.870	9.910	9.690	9.700	9.091	4,649,500
2025-02-17	9.850	9.940	9.740	9.860	9.241	5,366,900
2025-02-14	10.090	10.090	9.860	9.890	9.269	5,741,600
2025-02-13	9.940	10.100	9.940	10.020	9.391	6,886,966
2025-02-12	9.930	10.050	9.890	9.980	9.354	4,456,163
2025-02-11	10.000	10.100	9.900	10.000	9.372	5,552,966
2025-02-10	9.750	10.020	9.730	9.990	9.363	6,729,600
2025-02-07	9.650	9.840	9.610	9.750	9.138	6,189,900
2025-02-06	9.660	9.730	9.520	9.700	9.091	5,471,500
2025-02-05	9.800	9.830	9.600	9.700	9.091	5,669,800
2025-01-27	9.850	10.020	9.700	9.700	9.091	4,959,000
2025-01-24	9.730	9.820	9.580	9.780	9.166	7,122,006
2025-01-23	9.990	10.120	9.700	9.790	9.175	11,968,334
2025-01-22	10.210	10.240	9.880	9.960	9.335	9,275,222
2025-01-21	10.260	10.410	10.110	10.320	9.672	9,051,093

← NewerPage 7 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.