Qianhe Condiment&Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	18.215	18.600	17.892	18.277	18.158	18,141,896
2023-04-27	17.646	18.246	17.608	18.039	17.921	14,385,512
2023-04-26	17.785	17.839	17.385	17.723	17.608	17,212,062
2023-04-25	17.077	17.946	17.046	17.762	17.646	22,366,125
2023-04-24	17.192	17.323	16.969	17.285	17.172	12,340,268
2023-04-21	17.346	17.462	17.008	17.239	17.126	11,382,546
2023-04-20	17.400	17.569	17.100	17.192	17.080	9,435,452
2023-04-19	17.662	17.777	17.277	17.408	17.294	12,410,967
2023-04-18	17.600	17.939	17.315	17.739	17.623	14,926,111
2023-04-17	17.354	17.777	17.192	17.562	17.447	15,470,405
2023-04-14	17.231	17.462	17.008	17.331	17.218	16,041,602
2023-04-13	16.962	17.308	16.692	17.139	17.027	14,734,148
2023-04-12	17.592	17.608	16.808	16.931	16.821	22,967,075
2023-04-11	17.762	17.939	17.369	17.439	17.325	18,375,906
2023-04-10	18.039	18.423	17.515	17.715	17.600	31,699,363
2023-04-07	16.923	17.739	16.923	17.469	17.356	21,454,462
2023-04-06	18.331	18.369	16.731	17.108	16.996	35,960,819
2023-04-04	18.215	18.531	17.985	18.415	18.296	15,916,712
2023-04-03	18.523	18.769	18.154	18.208	18.089	17,804,762
2023-03-31	18.092	18.615	18.054	18.415	18.296	13,293,966
2023-03-30	18.031	18.192	17.808	18.092	17.975	10,450,091
2023-03-29	17.839	18.439	17.839	18.023	17.906	14,697,564
2023-03-28	17.523	18.131	17.485	17.831	17.715	13,308,010
2023-03-27	17.677	17.823	17.492	17.492	17.379	11,946,675
2023-03-24	17.731	18.292	17.708	17.792	17.677	12,321,667
2023-03-23	17.500	18.000	17.469	17.731	17.615	14,528,874
2023-03-22	17.839	18.108	17.462	17.592	17.478	15,499,634
2023-03-21	17.423	17.962	17.315	17.769	17.654	18,232,194
2023-03-20	18.000	18.062	17.215	17.300	17.187	36,169,599
2023-03-17	18.662	18.731	17.900	18.000	17.883	25,846,440
2023-03-16	18.692	18.708	18.300	18.462	18.341	10,484,064
2023-03-15	18.923	19.146	18.592	18.700	18.578	10,494,892
2023-03-14	19.231	19.323	18.708	18.908	18.785	13,482,194
2023-03-13	18.423	19.462	18.377	19.292	19.167	18,786,110
2023-03-10	18.569	18.785	18.400	18.454	18.334	10,938,727
2023-03-09	18.815	18.977	18.539	18.685	18.563	12,184,385
2023-03-08	18.862	19.000	18.600	18.739	18.617	13,942,090
2023-03-07	19.315	19.423	18.962	18.977	18.853	10,697,432
2023-03-06	19.039	19.646	18.854	19.415	19.289	18,994,229
2023-03-03	19.615	19.762	19.000	19.031	18.907	23,443,869
2023-03-02	19.185	19.869	19.062	19.800	19.671	22,748,958
2023-03-01	19.085	19.323	18.846	19.185	19.060	15,792,075
2023-02-28	19.339	19.462	18.939	19.077	18.953	13,500,373
2023-02-27	18.908	19.446	18.715	19.239	19.113	16,260,415
2023-02-24	19.462	19.462	18.769	19.108	18.983	27,381,294
2023-02-23	19.315	19.646	19.285	19.500	19.373	13,351,172
2023-02-22	19.700	19.915	19.308	19.369	19.243	18,617,769
2023-02-21	19.446	19.946	19.369	19.846	19.717	17,597,936
2023-02-20	19.639	20.092	19.369	19.615	19.488	23,958,879
2023-02-17	18.792	19.815	18.777	19.615	19.488	32,115,679
2023-02-16	18.708	19.315	18.654	18.792	18.670	19,267,471
2023-02-15	18.792	19.062	18.685	18.769	18.647	14,666,580
2023-02-14	18.623	18.962	18.485	18.869	18.746	17,801,323
2023-02-13	17.985	18.677	17.962	18.554	18.433	22,218,358
2023-02-10	17.708	18.139	17.585	18.000	17.883	14,766,516
2023-02-09	17.215	17.877	17.154	17.708	17.593	15,195,341
2023-02-08	17.269	17.446	17.115	17.308	17.195	11,859,073
2023-02-07	17.492	17.654	17.000	17.177	17.065	13,580,296
2023-02-06	17.531	17.769	17.331	17.392	17.279	13,027,116
2023-02-03	17.808	17.846	17.208	17.669	17.554	18,969,182

← NewerPage 15 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.