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
2025-01-21	10.260	10.410	10.110	10.320	9.672	9,051,093
2025-01-20	10.050	10.450	9.920	10.260	9.616	9,445,399
2025-01-17	9.890	10.040	9.790	10.020	9.391	4,628,700
2025-01-16	10.150	10.180	9.880	9.990	9.363	7,516,399
2025-01-15	9.990	10.300	9.960	10.140	9.504	9,088,000
2025-01-14	9.900	10.060	9.860	10.060	9.429	7,740,299
2025-01-13	9.740	9.860	9.430	9.860	9.241	4,434,300
2025-01-10	9.890	9.990	9.690	9.730	9.119	5,298,603
2025-01-09	9.950	10.200	9.860	9.860	9.241	5,558,099
2025-01-08	9.770	9.940	9.590	9.870	9.250	5,702,800
2025-01-07	9.640	9.770	9.510	9.760	9.147	4,754,397
2025-01-06	9.580	9.710	9.220	9.550	8.951	7,046,700
2025-01-03	10.200	10.270	9.590	9.630	9.026	11,298,866
2025-01-02	10.050	10.390	10.020	10.130	9.494	11,833,555
2024-12-31	10.040	10.280	10.040	10.060	9.429	7,341,800
2024-12-30	10.160	10.180	9.910	10.080	9.447	6,117,200
2024-12-27	9.900	10.280	9.860	10.230	9.588	10,230,110
2024-12-26	9.760	10.200	9.710	9.940	9.316	10,751,759
2024-12-25	9.850	9.880	9.530	9.760	9.147	6,786,566
2024-12-24	9.740	9.900	9.680	9.860	9.241	5,143,066
2024-12-23	10.160	10.180	9.700	9.750	9.138	8,813,583
2024-12-20	10.140	10.350	10.110	10.160	9.522	8,510,100
2024-12-19	10.210	10.290	9.990	10.120	9.485	10,069,332
2024-12-18	10.420	10.540	10.200	10.290	9.644	10,064,947
2024-12-17	11.030	11.070	10.380	10.380	9.728	20,418,629
2024-12-16	11.120	11.380	10.950	11.020	10.328	29,448,855
2024-12-13	11.490	12.170	11.130	11.330	10.619	48,106,460
2024-12-12	10.600	11.590	10.420	11.590	10.862	35,481,192
2024-12-11	10.100	10.660	10.010	10.540	9.878	23,137,987
2024-12-10	10.150	10.500	10.040	10.250	9.607	22,462,299
2024-12-09	9.840	9.940	9.730	9.890	9.269	5,705,900
2024-12-06	9.770	9.910	9.720	9.850	9.232	4,842,500
2024-12-05	9.800	9.800	9.680	9.750	9.138	4,154,000
2024-12-04	9.820	9.990	9.690	9.800	9.185	5,794,500
2024-12-03	9.980	10.000	9.830	9.900	9.279	5,427,500
2024-12-02	9.800	10.070	9.730	9.980	9.354	8,912,103
2024-11-29	9.760	9.950	9.710	9.860	9.241	9,393,785
2024-11-28	9.580	9.770	9.580	9.700	9.091	6,569,588
2024-11-27	9.460	9.600	9.200	9.600	8.997	5,311,500
2024-11-26	9.370	9.540	9.360	9.460	8.866	4,261,000
2024-11-25	9.190	9.430	9.190	9.380	8.791	4,572,600
2024-11-22	9.480	9.540	9.170	9.190	8.613	4,236,550
2024-11-21	9.450	9.660	9.370	9.540	8.941	5,221,222
2024-11-20	9.360	9.460	9.310	9.430	8.838	4,685,401
2024-11-19	9.300	9.370	9.200	9.360	8.772	4,394,237
2024-11-18	9.450	9.590	9.200	9.250	8.669	6,422,200
2024-11-15	9.450	9.610	9.380	9.400	8.810	5,918,800
2024-11-14	9.770	9.810	9.460	9.470	8.876	6,428,399
2024-11-13	9.740	9.860	9.480	9.840	9.222	7,546,026
2024-11-12	9.790	10.070	9.700	9.730	9.119	12,144,941
2024-11-11	9.550	9.630	9.340	9.610	9.007	8,949,399
2024-11-08	9.900	9.930	9.630	9.650	9.044	10,919,000
2024-11-07	9.430	10.010	9.360	9.920	9.297	14,262,487
2024-11-06	9.320	9.430	9.200	9.430	8.838	7,723,700
2024-11-05	9.240	9.330	9.200	9.330	8.744	6,631,499
2024-11-04	9.150	9.300	9.030	9.250	8.669	6,110,692
2024-11-01	9.170	9.240	9.000	9.090	8.519	6,882,318
2024-10-31	9.320	9.370	9.160	9.190	8.613	7,570,519
2024-10-30	9.400	9.510	9.200	9.320	8.735	5,448,100
2024-10-29	9.650	9.670	9.350	9.390	8.801	8,670,500

← NewerPage 8 of 21 · 1,217 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.