Qianhe Condiment&Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.985	11.162	10.769	11.062	11.062	12,278,630
2024-01-22	11.562	11.623	10.885	10.985	10.985	15,830,219
2024-01-19	11.715	11.769	11.615	11.662	11.662	6,482,951
2024-01-18	11.469	11.731	11.308	11.715	11.715	12,945,090
2024-01-17	11.962	11.962	11.546	11.554	11.554	9,473,610
2024-01-16	11.769	11.969	11.731	11.969	11.969	7,238,725
2024-01-15	11.846	11.954	11.808	11.839	11.839	5,976,248
2024-01-12	11.862	12.092	11.800	11.923	11.923	9,794,042
2024-01-11	11.769	11.992	11.715	11.862	11.862	9,730,195
2024-01-10	11.446	11.931	11.323	11.839	11.839	15,784,308
2024-01-09	11.339	11.569	11.269	11.462	11.462	10,778,873
2024-01-08	11.692	11.708	11.331	11.331	11.331	14,708,109
2024-01-05	11.839	11.992	11.639	11.692	11.692	10,082,910
2024-01-04	12.154	12.162	11.815	11.877	11.877	11,106,273
2024-01-03	12.200	12.269	12.008	12.115	12.115	9,904,278
2024-01-02	12.439	12.439	12.115	12.223	12.223	11,172,418
2023-12-29	12.446	12.562	12.385	12.439	12.439	13,268,817
2023-12-28	11.992	12.515	11.915	12.477	12.477	21,496,546
2023-12-27	11.839	12.015	11.692	11.992	11.992	7,688,449
2023-12-26	11.939	11.939	11.708	11.854	11.854	6,918,054
2023-12-25	11.762	11.954	11.739	11.946	11.946	8,755,160
2023-12-22	11.877	11.946	11.708	11.769	11.769	9,979,204
2023-12-21	11.615	11.946	11.562	11.885	11.885	10,906,936
2023-12-20	12.000	12.015	11.662	11.662	11.662	9,097,918
2023-12-19	11.985	12.008	11.815	11.931	11.931	7,025,047
2023-12-18	12.046	12.131	11.885	11.946	11.946	9,381,457
2023-12-15	12.162	12.269	12.100	12.123	12.123	6,437,342
2023-12-14	12.308	12.446	12.123	12.146	12.146	8,344,956
2023-12-13	12.539	12.608	12.231	12.231	12.231	12,401,520
2023-12-12	12.469	12.654	12.400	12.615	12.615	10,597,704
2023-12-11	12.469	12.531	12.223	12.469	12.469	13,362,550
2023-12-08	12.592	12.769	12.492	12.539	12.539	8,683,184
2023-12-07	12.677	12.715	12.439	12.577	12.577	8,774,461
2023-12-06	12.654	12.831	12.608	12.700	12.700	7,304,536
2023-12-05	12.923	12.954	12.715	12.715	12.715	9,814,478
2023-12-04	13.100	13.131	12.800	12.915	12.915	12,609,101
2023-12-01	13.500	13.531	12.985	13.131	13.131	17,996,799
2023-11-30	13.385	13.654	13.285	13.477	13.477	13,078,579
2023-11-29	13.339	13.646	13.223	13.446	13.446	11,921,383
2023-11-28	13.185	13.369	13.115	13.339	13.339	8,448,446
2023-11-27	13.269	13.315	13.139	13.300	13.300	8,074,758
2023-11-24	13.369	13.423	13.223	13.308	13.308	8,553,082
2023-11-23	13.392	13.477	13.223	13.362	13.362	9,212,405
2023-11-22	13.539	13.554	13.323	13.362	13.362	8,598,240
2023-11-21	13.515	13.708	13.439	13.492	13.492	13,003,103
2023-11-20	13.346	13.446	13.123	13.439	13.439	9,993,751
2023-11-17	13.292	13.400	13.185	13.262	13.262	7,654,546
2023-11-16	13.446	13.523	13.292	13.308	13.308	8,322,688
2023-11-15	13.639	13.708	13.462	13.508	13.508	8,725,146
2023-11-14	13.600	13.685	13.454	13.539	13.539	7,012,258
2023-11-13	13.739	13.815	13.500	13.631	13.631	9,337,070
2023-11-10	13.700	13.769	13.469	13.700	13.700	8,800,178
2023-11-09	13.631	13.769	13.577	13.685	13.685	10,055,900
2023-11-08	13.700	13.808	13.592	13.685	13.685	10,642,054
2023-11-07	13.931	13.931	13.723	13.739	13.739	11,670,538
2023-11-06	13.785	13.954	13.554	13.931	13.931	22,625,548
2023-11-03	13.139	13.692	13.139	13.615	13.615	19,431,777
2023-11-02	13.485	13.554	13.208	13.254	13.254	13,688,222
2023-11-01	13.839	13.885	13.439	13.485	13.485	18,190,979
2023-10-31	13.754	14.162	13.592	13.646	13.646	38,238,762

← NewerPage 12 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.