Qianhe Condiment&Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	13.115	13.323	13.077	13.300	13.300	17,278,718
2023-10-27	12.546	13.254	12.485	13.200	13.200	28,641,012
2023-10-26	12.277	12.615	12.269	12.592	12.592	15,421,575
2023-10-25	12.177	12.515	12.046	12.354	12.354	20,077,874
2023-10-24	11.869	12.146	11.769	11.992	11.992	14,560,655
2023-10-23	11.977	12.023	11.800	11.846	11.846	13,498,057
2023-10-20	11.969	12.123	11.923	11.977	11.977	10,843,033
2023-10-19	12.231	12.246	12.054	12.069	12.069	12,303,041
2023-10-18	12.300	12.439	12.223	12.231	12.231	10,881,965
2023-10-17	12.362	12.469	12.231	12.454	12.454	13,820,948
2023-10-16	12.569	12.600	12.254	12.423	12.423	19,916,055
2023-10-13	12.954	12.969	12.462	12.569	12.569	30,197,085
2023-10-12	13.569	13.692	12.962	13.077	13.077	32,571,696
2023-10-11	13.215	13.754	13.131	13.515	13.515	26,579,536
2023-10-10	13.400	13.500	13.108	13.154	13.154	13,441,591
2023-10-09	13.323	13.623	13.323	13.385	13.385	16,766,798
2023-09-28	13.300	13.731	13.285	13.331	13.331	22,143,955
2023-09-27	12.777	13.500	12.777	13.292	13.292	28,806,112
2023-09-26	12.885	12.985	12.762	12.769	12.769	6,874,766
2023-09-25	13.023	13.054	12.892	12.923	12.923	6,206,720
2023-09-22	12.839	13.023	12.746	13.015	13.015	10,199,373
2023-09-21	12.985	13.077	12.800	12.800	12.800	9,645,615
2023-09-20	13.031	13.246	12.977	13.046	13.046	7,780,606
2023-09-19	13.369	13.369	12.823	13.085	13.085	15,918,966
2023-09-18	13.146	13.415	13.100	13.400	13.400	9,086,409
2023-09-15	13.292	13.439	13.200	13.285	13.285	8,111,782
2023-09-14	13.339	13.385	13.169	13.239	13.239	5,954,157
2023-09-13	13.446	13.546	13.269	13.346	13.346	7,503,038
2023-09-12	13.400	13.692	13.331	13.446	13.446	10,512,746
2023-09-11	13.208	13.492	13.100	13.462	13.462	14,001,523
2023-09-08	13.354	13.354	13.108	13.223	13.223	7,226,319
2023-09-07	13.615	13.677	13.339	13.354	13.354	8,095,014
2023-09-06	13.692	13.731	13.508	13.615	13.615	11,089,630
2023-09-05	13.977	14.039	13.731	13.746	13.746	11,413,729
2023-09-04	13.815	14.108	13.785	13.969	13.969	15,157,309
2023-09-01	13.746	13.908	13.654	13.754	13.754	11,038,229
2023-08-31	13.577	13.723	13.477	13.654	13.654	10,008,170
2023-08-30	13.439	13.769	13.423	13.592	13.592	13,764,878
2023-08-29	13.285	13.654	13.223	13.515	13.515	19,688,797
2023-08-28	14.608	14.608	13.323	13.385	13.385	33,031,427
2023-08-25	13.915	13.977	13.731	13.808	13.808	9,679,176
2023-08-24	13.477	14.015	13.339	13.908	13.908	13,626,670
2023-08-23	13.677	13.677	13.415	13.439	13.439	5,562,940
2023-08-22	13.823	13.908	13.408	13.615	13.615	12,055,154
2023-08-21	13.854	14.000	13.754	13.762	13.762	7,617,495
2023-08-18	14.015	14.077	13.862	13.900	13.900	8,495,038
2023-08-17	13.731	14.039	13.562	14.008	14.008	9,108,629
2023-08-16	13.769	13.939	13.662	13.777	13.777	7,513,013
2023-08-15	13.931	13.992	13.662	13.777	13.777	9,313,110
2023-08-14	13.992	13.992	13.662	13.969	13.969	14,280,168
2023-08-11	14.369	14.415	14.062	14.069	14.069	9,639,227
2023-08-10	14.300	14.423	14.239	14.354	14.354	7,593,448
2023-08-09	14.462	14.508	14.277	14.362	14.362	8,422,937
2023-08-08	14.446	14.577	14.377	14.523	14.523	7,225,940
2023-08-07	14.462	14.523	14.231	14.431	14.431	13,776,438
2023-08-04	14.923	15.031	14.708	14.723	14.723	12,698,502
2023-08-03	14.692	14.992	14.662	14.931	14.931	11,399,329
2023-08-02	14.762	14.877	14.669	14.723	14.723	8,514,773
2023-08-01	14.946	15.046	14.769	14.823	14.823	10,045,560
2023-07-31	14.839	15.139	14.815	14.946	14.946	17,625,504

← NewerPage 13 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.