Chen Ke Ming Food Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.310 | 9.700 | 9.310 | 9.670 | 9.063 | 7,634,300 |
| 2024-10-25 | 9.200 | 9.330 | 9.160 | 9.320 | 8.735 | 4,963,900 |
| 2024-10-24 | 9.180 | 9.290 | 9.150 | 9.190 | 8.613 | 3,199,200 |
| 2024-10-23 | 9.290 | 9.320 | 9.130 | 9.200 | 8.623 | 4,755,400 |
| 2024-10-22 | 8.980 | 9.230 | 8.980 | 9.220 | 8.641 | 5,964,253 |
| 2024-10-21 | 9.040 | 9.100 | 8.930 | 8.980 | 8.416 | 6,110,517 |
| 2024-10-18 | 9.000 | 9.170 | 8.880 | 9.040 | 8.473 | 7,037,455 |
| 2024-10-17 | 9.140 | 9.220 | 8.990 | 9.000 | 8.435 | 4,134,774 |
| 2024-10-16 | 9.100 | 9.230 | 9.010 | 9.110 | 8.538 | 4,555,300 |
| 2024-10-15 | 9.200 | 9.410 | 9.160 | 9.220 | 8.641 | 5,014,200 |
| 2024-10-14 | 9.010 | 9.290 | 9.010 | 9.290 | 8.707 | 6,187,900 |
| 2024-10-11 | 9.210 | 9.340 | 8.880 | 8.980 | 8.416 | 6,029,579 |
| 2024-10-10 | 9.190 | 9.440 | 9.140 | 9.250 | 8.669 | 7,824,603 |
| 2024-10-09 | 9.760 | 9.760 | 9.020 | 9.040 | 8.473 | 10,576,136 |
| 2024-10-08 | 10.720 | 10.730 | 9.620 | 9.990 | 9.363 | 15,785,319 |
| 2024-09-30 | 9.310 | 9.780 | 8.960 | 9.780 | 9.166 | 13,317,499 |
| 2024-09-27 | 8.860 | 9.130 | 8.760 | 8.950 | 8.388 | 8,054,298 |
| 2024-09-26 | 8.430 | 8.860 | 8.410 | 8.850 | 8.107 | 4,674,900 |
| 2024-09-25 | 8.460 | 8.650 | 8.430 | 8.500 | 7.786 | 3,746,599 |
| 2024-09-24 | 8.150 | 8.400 | 8.140 | 8.400 | 7.695 | 3,078,400 |
| 2024-09-23 | 8.130 | 8.170 | 8.050 | 8.100 | 7.420 | 2,146,489 |
| 2024-09-20 | 8.190 | 8.230 | 8.070 | 8.130 | 7.447 | 2,187,900 |
| 2024-09-19 | 7.900 | 8.290 | 7.900 | 8.200 | 7.512 | 3,430,600 |
| 2024-09-18 | 8.050 | 8.100 | 7.770 | 7.860 | 7.200 | 2,950,406 |
| 2024-09-13 | 8.160 | 8.180 | 8.000 | 8.070 | 7.393 | 2,350,800 |
| 2024-09-12 | 8.250 | 8.280 | 8.120 | 8.120 | 7.438 | 2,457,300 |
| 2024-09-11 | 8.330 | 8.380 | 8.150 | 8.200 | 7.512 | 2,399,100 |
| 2024-09-10 | 8.460 | 8.520 | 8.250 | 8.380 | 7.677 | 2,740,000 |
| 2024-09-09 | 8.410 | 8.500 | 8.350 | 8.470 | 7.759 | 3,082,300 |
| 2024-09-06 | 8.690 | 8.690 | 8.470 | 8.490 | 7.777 | 2,946,200 |
| 2024-09-05 | 8.480 | 8.680 | 8.410 | 8.670 | 7.942 | 4,735,189 |
| 2024-09-04 | 8.630 | 8.750 | 8.430 | 8.500 | 7.786 | 6,029,389 |
| 2024-09-03 | 8.840 | 8.850 | 8.600 | 8.680 | 7.951 | 8,132,200 |
| 2024-09-02 | 8.410 | 8.960 | 8.410 | 8.810 | 8.070 | 12,395,700 |
| 2024-08-30 | 8.510 | 8.640 | 8.360 | 8.440 | 7.731 | 5,651,499 |
| 2024-08-29 | 8.480 | 8.570 | 8.230 | 8.540 | 7.823 | 3,853,899 |
| 2024-08-28 | 8.530 | 8.590 | 8.410 | 8.520 | 7.805 | 3,259,586 |
| 2024-08-27 | 8.470 | 8.710 | 8.450 | 8.540 | 7.823 | 2,955,503 |
| 2024-08-26 | 8.270 | 8.510 | 8.250 | 8.460 | 7.750 | 2,452,146 |
| 2024-08-23 | 8.330 | 8.430 | 8.230 | 8.320 | 7.622 | 2,897,200 |
| 2024-08-22 | 8.550 | 8.550 | 8.260 | 8.330 | 7.631 | 2,889,120 |
| 2024-08-21 | 8.460 | 8.530 | 8.370 | 8.520 | 7.805 | 2,599,699 |
| 2024-08-20 | 8.450 | 8.490 | 8.350 | 8.460 | 7.750 | 2,450,000 |
| 2024-08-19 | 8.580 | 8.580 | 8.460 | 8.490 | 7.777 | 1,787,900 |
| 2024-08-16 | 8.600 | 8.630 | 8.460 | 8.490 | 7.777 | 2,352,600 |
| 2024-08-15 | 8.560 | 8.690 | 8.510 | 8.600 | 7.878 | 2,595,389 |
| 2024-08-14 | 8.700 | 8.740 | 8.570 | 8.580 | 7.860 | 2,966,000 |
| 2024-08-13 | 8.790 | 8.830 | 8.590 | 8.740 | 8.006 | 2,974,900 |
| 2024-08-12 | 8.730 | 8.920 | 8.700 | 8.820 | 8.080 | 3,976,100 |
| 2024-08-09 | 8.760 | 8.820 | 8.630 | 8.720 | 7.988 | 3,847,100 |
| 2024-08-08 | 8.610 | 8.800 | 8.570 | 8.770 | 8.034 | 3,401,700 |
| 2024-08-07 | 8.630 | 8.680 | 8.500 | 8.650 | 7.924 | 3,658,100 |
| 2024-08-06 | 8.400 | 8.620 | 8.350 | 8.620 | 7.896 | 4,487,731 |
| 2024-08-05 | 8.380 | 8.520 | 8.280 | 8.310 | 7.612 | 4,058,800 |
| 2024-08-02 | 8.390 | 8.570 | 8.360 | 8.360 | 7.658 | 2,926,500 |
| 2024-08-01 | 8.460 | 8.530 | 8.400 | 8.430 | 7.722 | 2,721,000 |
| 2024-07-31 | 8.190 | 8.500 | 8.190 | 8.460 | 7.750 | 4,158,800 |
| 2024-07-30 | 8.240 | 8.360 | 8.160 | 8.190 | 7.502 | 2,521,200 |
| 2024-07-29 | 8.140 | 8.330 | 8.070 | 8.240 | 7.548 | 4,049,300 |
| 2024-07-26 | 8.140 | 8.320 | 8.090 | 8.150 | 7.466 | 3,542,100 |
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.