Qianhe Condiment&Food Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.939	10.169	9.892	10.069	10.069	8,202,563
2024-07-24	10.062	10.154	9.954	9.985	9.985	8,075,525
2024-07-23	10.539	10.546	10.077	10.085	10.085	12,764,612
2024-07-22	10.769	10.769	10.477	10.539	10.539	11,529,736
2024-07-19	10.385	10.839	10.331	10.769	10.769	15,980,276
2024-07-18	10.408	10.539	10.362	10.439	10.439	9,831,961
2024-07-17	10.185	10.523	10.100	10.469	10.469	13,177,096
2024-07-16	10.154	10.231	10.115	10.154	10.154	5,021,148
2024-07-15	10.292	10.292	10.139	10.192	10.192	5,808,475
2024-07-12	10.254	10.331	10.162	10.292	10.292	7,694,001
2024-07-11	10.039	10.246	10.000	10.223	10.223	12,649,904
2024-07-10	9.854	10.015	9.731	9.915	9.915	8,848,872
2024-07-09	9.777	9.962	9.700	9.900	9.900	9,432,506
2024-07-08	10.062	10.092	9.731	9.739	9.739	13,615,492
2024-07-05	10.046	10.046	10.046	10.046	10.046	0
2024-07-04	10.262	10.300	10.008	10.046	10.046	8,494,492
2024-07-03	10.315	10.385	10.239	10.269	10.269	6,180,782
2024-07-02	10.423	10.423	10.269	10.308	10.308	8,844,661
2024-07-01	10.154	10.523	10.123	10.423	10.423	13,418,680
2024-06-28	10.462	10.531	10.169	10.231	10.231	18,072,146
2024-06-27	10.762	10.800	10.385	10.492	10.492	12,924,067
2024-06-26	10.546	10.877	10.523	10.862	10.862	10,734,395
2024-06-25	10.623	10.754	10.539	10.615	10.615	8,786,553
2024-06-24	10.615	10.808	10.500	10.631	10.631	8,625,331
2024-06-21	10.746	10.877	10.654	10.746	10.746	7,738,088
2024-06-20	10.992	11.054	10.785	10.823	10.823	8,880,027
2024-06-19	11.300	11.331	11.015	11.023	11.023	9,525,395
2024-06-18	11.292	11.469	11.239	11.277	11.277	9,229,126
2024-06-17	11.192	11.339	11.162	11.300	11.300	4,777,041
2024-06-14	11.169	11.331	11.092	11.300	11.300	7,428,991
2024-06-13	11.239	11.262	11.054	11.200	11.200	7,782,329
2024-06-12	11.269	11.369	11.169	11.200	11.200	6,617,010
2024-06-11	11.154	11.308	11.039	11.292	11.292	8,423,351
2024-06-07	11.654	11.685	11.231	11.385	11.385	13,744,861
2024-06-06	11.715	11.808	11.523	11.577	11.577	7,726,227
2024-06-05	11.900	12.000	11.708	11.739	11.739	8,764,043
2024-06-04	11.477	11.908	11.408	11.892	11.892	14,222,552
2024-06-03	11.754	11.762	11.385	11.485	11.485	15,099,357
2024-05-31	11.715	11.823	11.715	11.777	11.777	5,059,143
2024-05-30	11.877	11.885	11.654	11.708	11.708	7,651,718
2024-05-29	11.954	12.031	11.823	11.892	11.892	7,065,362
2024-05-28	12.177	12.200	11.923	11.954	11.954	8,703,557
2024-05-27	12.077	12.208	11.992	12.185	12.185	8,702,994
2024-05-24	12.269	12.323	12.123	12.123	12.123	9,214,648
2024-05-23	12.600	12.600	12.277	12.331	12.331	10,471,773
2024-05-22	12.777	12.831	12.546	12.631	12.631	12,040,427
2024-05-21	12.885	13.015	12.654	12.769	12.769	11,107,730
2024-05-20	12.646	12.954	12.623	12.877	12.877	18,990,721
2024-05-17	12.385	12.639	12.323	12.639	12.639	13,094,478
2024-05-16	12.446	12.515	12.131	12.454	12.454	16,258,580
2024-05-15	12.654	12.654	12.415	12.439	12.439	10,057,704
2024-05-14	12.762	12.792	12.500	12.654	12.654	14,845,305
2024-05-13	12.931	12.962	12.662	12.685	12.685	14,981,712
2024-05-10	13.154	13.246	12.923	13.023	13.023	12,330,752
2024-05-09	12.923	13.254	12.862	13.123	13.123	15,226,604
2024-05-08	13.292	13.331	12.962	12.962	12.962	17,131,075
2024-05-07	12.846	13.346	12.815	13.254	13.254	41,268,211
2024-05-06	11.977	12.692	11.977	12.585	12.585	47,959,156
2024-04-30	12.392	12.477	11.777	11.915	11.915	63,565,487
2024-04-29	12.639	13.015	12.577	13.008	13.008	19,025,578

← NewerPage 10 of 21 · 1,212 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.