Qianhe Condiment&Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.523	14.831	14.423	14.800	14.800	14,162,569
2023-07-27	14.577	14.846	14.500	14.654	14.654	14,248,180
2023-07-26	14.485	14.608	14.431	14.592	14.592	9,979,114
2023-07-25	14.392	14.723	14.292	14.523	14.523	17,782,085
2023-07-24	14.615	14.615	14.215	14.246	14.246	17,417,565
2023-07-21	14.277	14.877	14.254	14.677	14.677	21,064,551
2023-07-20	14.392	14.492	14.231	14.277	14.277	19,104,332
2023-07-19	14.446	14.523	14.177	14.308	14.308	20,155,847
2023-07-18	15.308	15.354	14.423	14.515	14.515	38,454,252
2023-07-17	16.492	16.492	15.046	15.354	15.354	37,664,829
2023-07-14	16.477	16.831	16.400	16.654	16.654	20,755,030
2023-07-13	16.300	16.739	16.085	16.431	16.431	19,384,349
2023-07-12	15.808	16.892	15.785	16.315	16.315	31,370,544
2023-07-11	15.823	15.885	15.515	15.677	15.677	7,937,511
2023-07-10	15.908	15.954	15.654	15.792	15.792	6,467,821
2023-07-07	15.692	15.915	15.615	15.815	15.815	6,275,283
2023-07-06	15.923	16.154	15.731	15.839	15.839	9,916,713
2023-07-05	16.500	16.539	15.969	16.031	16.031	9,626,801
2023-07-04	16.477	16.615	16.323	16.500	16.500	8,165,298
2023-07-03	16.346	16.692	16.200	16.569	16.569	11,451,177
2023-06-30	16.154	16.392	16.015	16.246	16.246	9,351,136
2023-06-29	16.369	16.439	16.000	16.154	16.154	9,985,933
2023-06-28	16.000	16.477	15.908	16.369	16.369	12,070,584
2023-06-27	15.854	16.115	15.815	16.023	16.023	10,362,619
2023-06-26	15.931	16.046	15.677	15.885	15.885	11,270,519
2023-06-21	16.277	16.523	16.077	16.085	16.085	12,115,398
2023-06-20	16.531	16.646	16.346	16.385	16.385	9,532,582
2023-06-19	16.669	16.892	16.523	16.600	16.492	12,042,221
2023-06-16	17.039	17.046	16.539	16.654	16.545	12,401,499
2023-06-15	16.508	16.985	16.385	16.946	16.836	17,025,097
2023-06-14	16.215	16.654	16.177	16.515	16.408	12,731,664
2023-06-13	16.123	16.485	16.123	16.231	16.125	12,575,979
2023-06-12	15.777	16.400	15.585	16.200	16.095	17,972,380
2023-06-09	15.946	16.077	15.654	15.839	15.736	14,070,381
2023-06-08	16.046	16.385	15.869	16.039	15.934	16,609,648
2023-06-07	15.946	16.415	15.877	16.054	15.949	14,814,757
2023-06-06	15.815	16.108	15.754	15.869	15.766	12,229,609
2023-06-05	16.362	16.385	15.792	15.854	15.751	22,183,501
2023-06-02	16.385	16.539	16.123	16.362	16.255	11,950,788
2023-06-01	16.054	16.508	16.039	16.231	16.125	10,690,306
2023-05-31	16.231	16.331	15.985	16.154	16.049	9,655,484
2023-05-30	16.200	16.362	15.985	16.292	16.186	12,138,007
2023-05-29	16.846	16.846	15.923	16.177	16.072	22,886,035
2023-05-26	16.685	16.915	16.562	16.762	16.652	7,641,613
2023-05-25	16.769	16.862	16.492	16.723	16.614	12,406,175
2023-05-24	17.354	17.369	16.808	16.831	16.721	14,257,469
2023-05-23	17.539	17.692	17.369	17.392	17.279	10,914,815
2023-05-22	17.315	17.715	17.046	17.531	17.417	16,933,120
2023-05-19	16.939	17.539	16.800	17.292	17.180	15,554,375
2023-05-18	17.292	17.400	16.908	17.046	16.935	17,635,787
2023-05-17	17.923	17.962	17.239	17.331	17.218	21,824,546
2023-05-16	18.554	18.554	17.900	17.962	17.845	13,338,828
2023-05-15	18.508	18.515	18.185	18.485	18.364	8,370,347
2023-05-12	18.623	18.831	18.354	18.369	18.250	7,232,261
2023-05-11	18.823	18.969	18.469	18.608	18.487	11,292,125
2023-05-10	18.815	18.962	18.608	18.792	18.670	11,473,369
2023-05-09	19.231	19.385	18.854	18.900	18.777	13,880,315
2023-05-08	19.723	19.862	19.062	19.254	19.129	19,747,561
2023-05-05	20.115	20.185	19.462	19.669	19.541	26,016,637
2023-05-04	19.239	20.108	19.239	20.077	19.946	49,439,023

← NewerPage 14 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.