Qianhe Condiment&Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	12.477	12.754	12.431	12.631	12.631	13,948,433
2024-04-25	12.600	12.715	12.469	12.539	12.539	10,668,021
2024-04-24	13.131	13.154	12.315	12.715	12.715	23,278,910
2024-04-23	13.077	13.154	12.877	12.954	12.954	11,333,849
2024-04-22	12.677	13.177	12.631	13.092	13.092	20,290,918
2024-04-19	12.500	12.639	12.415	12.631	12.631	8,381,521
2024-04-18	12.469	12.815	12.315	12.592	12.592	16,603,970
2024-04-17	12.769	12.885	12.431	12.600	12.600	16,200,143
2024-04-16	12.831	12.915	12.546	12.669	12.669	14,199,383
2024-04-15	12.762	13.023	12.623	12.800	12.800	13,101,085
2024-04-12	12.792	13.046	12.692	12.754	12.754	9,197,775
2024-04-11	12.862	13.023	12.754	12.800	12.800	10,612,843
2024-04-10	13.031	13.146	12.846	12.939	12.939	8,323,629
2024-04-09	12.946	13.115	12.754	13.062	13.062	8,276,855
2024-04-08	13.346	13.346	12.954	12.962	12.962	14,830,273
2024-04-03	13.154	13.439	13.077	13.385	13.385	12,814,453
2024-04-02	13.192	13.308	12.992	13.154	13.154	11,864,661
2024-04-01	13.054	13.362	13.046	13.231	13.231	11,455,689
2024-03-29	12.969	13.162	12.877	13.054	13.054	5,915,388
2024-03-28	13.077	13.192	12.892	12.992	12.992	13,949,755
2024-03-27	13.269	13.562	13.054	13.062	13.062	19,114,408
2024-03-26	12.969	13.339	12.885	13.262	13.262	16,461,354
2024-03-25	12.777	13.192	12.777	12.969	12.969	13,659,367
2024-03-22	13.346	13.346	12.869	12.962	12.962	23,941,284
2024-03-21	13.162	13.531	13.077	13.354	13.354	21,671,287
2024-03-20	12.939	13.185	12.885	13.115	13.115	15,461,126
2024-03-19	12.908	13.062	12.785	12.946	12.946	16,608,993
2024-03-18	12.462	12.969	12.246	12.931	12.931	27,674,908
2024-03-15	12.415	12.700	12.385	12.546	12.546	18,044,023
2024-03-14	12.439	12.708	12.400	12.454	12.454	16,060,801
2024-03-13	12.531	12.700	12.362	12.408	12.408	18,968,665
2024-03-12	12.154	12.600	12.031	12.569	12.569	30,903,869
2024-03-11	11.600	12.069	11.539	12.062	12.062	19,925,111
2024-03-08	11.646	11.739	11.469	11.600	11.600	10,479,318
2024-03-07	11.885	11.962	11.677	11.677	11.677	9,908,428
2024-03-06	12.023	12.092	11.823	11.862	11.862	12,084,579
2024-03-05	11.977	12.108	11.892	12.062	12.062	12,568,987
2024-03-04	12.292	12.292	11.962	12.085	12.085	15,519,931
2024-03-01	12.146	12.215	11.985	12.154	12.154	17,413,943
2024-02-29	11.939	12.177	11.923	12.169	12.169	16,288,870
2024-02-28	12.200	12.577	11.946	11.985	11.985	27,556,766
2024-02-27	11.977	12.192	11.939	12.192	12.192	20,270,884
2024-02-26	11.969	12.362	11.769	12.123	12.123	20,439,082
2024-02-23	11.992	12.115	11.862	12.008	12.008	16,531,959
2024-02-22	11.900	12.062	11.815	12.031	12.031	18,132,507
2024-02-21	11.439	12.285	11.346	12.008	12.008	32,915,775
2024-02-20	11.585	11.700	11.369	11.531	11.531	20,855,883
2024-02-19	11.908	11.969	11.554	11.685	11.685	19,779,393
2024-02-08	11.854	12.254	11.677	11.769	11.769	20,711,791
2024-02-07	11.239	11.946	11.231	11.815	11.815	22,449,022
2024-02-06	10.308	11.346	10.308	11.292	11.292	22,374,302
2024-02-05	10.692	10.869	9.969	10.539	10.539	20,064,885
2024-02-02	10.700	11.023	10.385	10.723	10.723	15,525,773
2024-02-01	10.754	10.915	10.546	10.692	10.692	11,229,436
2024-01-31	10.815	11.015	10.677	10.762	10.762	11,822,658
2024-01-30	11.231	11.292	10.869	10.885	10.885	11,956,330
2024-01-29	11.577	11.654	11.223	11.362	11.362	14,423,951
2024-01-26	11.546	11.785	11.431	11.569	11.569	17,476,400
2024-01-25	11.146	11.485	11.023	11.454	11.454	14,813,606
2024-01-24	11.200	11.515	10.854	11.246	11.246	13,119,087

← NewerPage 11 of 21 · 1,217 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.