Qianhe Condiment&Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.450 | 7.500 | 7.400 | 7.490 | 7.490 | 8,547,440 |
| 2026-10-19 | 7.390 | 7.580 | 7.360 | 7.460 | 7.460 | 14,980,358 |
| 2026-10-16 | 7.380 | 7.510 | 7.320 | 7.410 | 7.410 | 11,664,315 |
| 2026-10-15 | 7.410 | 7.500 | 7.300 | 7.340 | 7.340 | 12,005,526 |
| 2026-10-14 | 7.380 | 7.550 | 7.340 | 7.450 | 7.450 | 16,456,052 |
| 2026-10-13 | 7.360 | 7.440 | 7.320 | 7.360 | 7.360 | 11,353,948 |
| 2026-10-12 | 7.400 | 7.480 | 7.340 | 7.380 | 7.380 | 9,292,251 |
| 2026-10-09 | 7.410 | 7.470 | 7.360 | 7.400 | 7.400 | 12,842,557 |
| 2026-10-08 | 7.300 | 7.440 | 7.250 | 7.410 | 7.410 | 13,714,826 |
| 2026-09-30 | 7.150 | 7.370 | 7.130 | 7.310 | 7.310 | 13,270,754 |
| 2026-09-29 | 7.160 | 7.220 | 7.110 | 7.120 | 7.120 | 6,632,299 |
| 2026-09-28 | 7.210 | 7.270 | 7.120 | 7.170 | 7.170 | 7,431,596 |
| 2026-09-24 | 7.400 | 7.470 | 7.260 | 7.290 | 7.190 | 10,521,599 |
| 2026-09-23 | 7.330 | 7.520 | 7.320 | 7.430 | 7.328 | 15,595,275 |
| 2026-09-22 | 7.340 | 7.390 | 7.320 | 7.350 | 7.249 | 8,250,681 |
| 2026-09-21 | 7.270 | 7.350 | 7.250 | 7.330 | 7.230 | 7,700,362 |
| 2026-09-18 | 7.280 | 7.330 | 7.250 | 7.280 | 7.280 | 9,578,628 |
| 2026-09-17 | 7.330 | 7.360 | 7.250 | 7.270 | 7.270 | 7,488,236 |
| 2026-09-16 | 7.320 | 7.360 | 7.230 | 7.360 | 7.360 | 7,353,284 |
| 2026-09-15 | 7.390 | 7.390 | 7.300 | 7.340 | 7.340 | 6,753,923 |
| 2026-09-14 | 7.300 | 7.400 | 7.270 | 7.380 | 7.380 | 8,652,640 |
| 2026-09-11 | 7.410 | 7.450 | 7.230 | 7.290 | 7.290 | 15,618,809 |
| 2026-09-10 | 7.590 | 7.630 | 7.430 | 7.440 | 7.440 | 12,832,264 |
| 2026-09-09 | 7.700 | 7.710 | 7.590 | 7.630 | 7.630 | 13,965,591 |
| 2026-09-08 | 7.550 | 7.740 | 7.530 | 7.720 | 7.720 | 19,266,545 |
| 2026-09-07 | 7.470 | 7.560 | 7.450 | 7.560 | 7.560 | 12,856,079 |
| 2026-09-04 | 7.360 | 7.560 | 7.350 | 7.500 | 7.500 | 19,974,681 |
| 2026-09-03 | 7.420 | 7.470 | 7.350 | 7.350 | 7.350 | 10,659,902 |
| 2026-09-02 | 7.480 | 7.500 | 7.360 | 7.380 | 7.380 | 17,923,392 |
| 2026-09-01 | 7.320 | 7.550 | 7.300 | 7.520 | 7.520 | 25,338,077 |
| 2026-08-31 | 7.460 | 7.540 | 7.300 | 7.340 | 7.340 | 27,865,827 |
| 2026-08-28 | 7.230 | 7.360 | 7.200 | 7.330 | 7.330 | 16,347,762 |
| 2026-08-27 | 7.390 | 7.400 | 7.200 | 7.240 | 7.240 | 17,150,266 |
| 2026-08-26 | 7.370 | 7.450 | 7.330 | 7.400 | 7.400 | 9,382,419 |
| 2026-08-25 | 7.220 | 7.380 | 7.220 | 7.360 | 7.360 | 10,331,975 |
| 2026-08-24 | 7.220 | 7.250 | 7.150 | 7.220 | 7.220 | 7,734,038 |
| 2026-08-21 | 7.350 | 7.360 | 7.180 | 7.220 | 7.220 | 11,994,132 |
| 2026-08-20 | 7.280 | 7.370 | 7.260 | 7.350 | 7.350 | 10,367,608 |
| 2026-08-19 | 7.360 | 7.400 | 7.210 | 7.260 | 7.260 | 12,773,169 |
| 2026-08-18 | 7.330 | 7.420 | 7.300 | 7.360 | 7.360 | 11,310,937 |
| 2026-08-17 | 7.310 | 7.350 | 7.230 | 7.350 | 7.350 | 9,659,738 |
| 2026-08-14 | 7.450 | 7.460 | 7.270 | 7.310 | 7.310 | 14,312,347 |
| 2026-08-13 | 7.460 | 7.500 | 7.400 | 7.440 | 7.440 | 11,959,225 |
| 2026-08-12 | 7.440 | 7.490 | 7.310 | 7.460 | 7.460 | 15,125,431 |
| 2026-08-11 | 7.600 | 7.640 | 7.390 | 7.410 | 7.410 | 20,496,330 |
| 2026-08-10 | 7.450 | 7.710 | 7.410 | 7.600 | 7.600 | 21,151,706 |
| 2026-08-07 | 7.520 | 7.530 | 7.320 | 7.470 | 7.470 | 21,563,000 |
| 2026-08-06 | 7.660 | 7.670 | 7.470 | 7.540 | 7.540 | 13,302,413 |
| 2026-08-05 | 7.770 | 7.800 | 7.570 | 7.640 | 7.640 | 18,028,483 |
| 2026-08-04 | 7.930 | 7.950 | 7.730 | 7.760 | 7.760 | 14,751,387 |
| 2026-08-03 | 7.900 | 8.060 | 7.890 | 7.950 | 7.950 | 12,016,560 |
| 2026-07-31 | 7.800 | 8.000 | 7.790 | 7.910 | 7.910 | 19,995,011 |
| 2026-07-30 | 7.780 | 8.130 | 7.770 | 7.950 | 7.950 | 34,731,049 |
| 2026-07-29 | 7.390 | 7.870 | 7.370 | 7.790 | 7.790 | 34,078,965 |
| 2026-07-28 | 7.140 | 7.390 | 7.100 | 7.370 | 7.370 | 17,611,183 |
| 2026-07-27 | 7.060 | 7.190 | 7.000 | 7.160 | 7.160 | 11,542,470 |
| 2026-07-24 | 7.190 | 7.240 | 7.060 | 7.060 | 7.060 | 9,648,180 |
| 2026-07-23 | 7.130 | 7.230 | 7.120 | 7.210 | 7.210 | 10,644,945 |
| 2026-07-22 | 7.280 | 7.340 | 7.180 | 7.330 | 7.150 | 18,204,029 |
| 2026-07-21 | 7.400 | 7.520 | 7.280 | 7.350 | 7.170 | 18,845,264 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.1080 CNY |
| 2022-06-22 | 0.1008 CNY |
| 2021-06-18 | 0.1116 CNY |
| 2020-06-11 | 0.1792 CNY |
| 2019-05-23 | 0.3094 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.