Qianhe Condiment&Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	17.685	17.962	17.277	17.823	17.707	23,598,156
2023-02-01	17.346	17.731	17.154	17.446	17.333	20,210,086
2023-01-31	17.508	18.354	17.185	17.246	17.134	47,238,482
2023-01-30	17.215	17.562	16.839	16.962	16.851	23,836,317
2023-01-20	17.439	18.008	17.139	17.200	17.088	22,965,454
2023-01-19	16.362	17.769	16.246	17.431	17.317	31,770,996
2023-01-18	16.608	16.808	16.408	16.439	16.332	12,247,950
2023-01-17	16.808	16.877	16.500	16.608	16.500	12,254,057
2023-01-16	16.977	17.323	16.777	16.800	16.691	19,830,835
2023-01-13	15.908	17.131	15.908	16.977	16.866	30,450,117
2023-01-12	16.154	16.431	15.892	15.900	15.797	10,926,890
2023-01-11	16.269	16.369	15.939	16.277	16.171	11,655,194
2023-01-10	15.908	16.392	15.892	16.269	16.163	13,570,098
2023-01-09	15.769	16.162	15.685	15.977	15.873	14,052,301
2023-01-06	15.608	15.823	15.515	15.754	15.651	13,160,773
2023-01-05	15.346	15.915	15.231	15.669	15.567	20,448,716
2023-01-04	15.231	15.462	15.131	15.292	15.193	23,397,574
2023-01-03	16.300	16.369	15.108	15.269	15.170	42,240,686
2022-12-30	16.131	16.177	15.531	15.985	15.881	24,627,275
2022-12-29	15.769	16.154	15.692	15.969	15.865	16,556,421
2022-12-28	16.454	16.454	15.769	15.862	15.758	25,550,374
2022-12-27	16.092	16.608	16.077	16.439	16.332	15,179,742
2022-12-26	16.085	16.469	15.985	16.092	15.988	11,301,929
2022-12-23	16.123	16.354	16.000	16.115	16.011	13,632,044
2022-12-22	16.208	16.577	16.015	16.185	16.079	19,896,710
2022-12-21	16.008	16.215	15.808	16.046	15.942	17,396,280
2022-12-20	16.446	16.462	15.885	16.000	15.896	19,143,893
2022-12-19	16.569	16.654	16.154	16.323	16.217	16,197,021
2022-12-16	16.115	16.654	16.077	16.400	16.293	16,766,165
2022-12-15	16.546	16.677	16.231	16.300	16.194	15,407,267
2022-12-14	16.231	16.769	16.154	16.623	16.515	20,715,091
2022-12-13	16.077	16.646	15.885	16.408	16.301	21,693,904
2022-12-12	16.300	16.846	16.023	16.139	16.034	24,201,265
2022-12-09	15.931	16.392	15.692	16.354	16.247	24,322,725
2022-12-08	16.162	16.369	15.923	16.092	15.988	20,280,799
2022-12-07	16.077	16.369	15.815	16.200	16.095	32,561,430
2022-12-06	15.746	16.539	15.662	16.092	15.988	38,161,215
2022-12-05	15.346	16.000	15.339	15.769	15.667	45,408,850
2022-12-02	15.000	15.685	14.946	15.685	15.583	63,064,393
2022-12-01	14.615	14.985	14.154	14.262	14.169	36,649,421
2022-11-30	14.369	14.615	14.231	14.446	14.352	18,938,078
2022-11-29	14.177	14.515	14.077	14.439	14.345	23,665,521
2022-11-28	13.577	14.223	13.400	14.223	14.131	27,568,040
2022-11-25	13.877	13.962	13.623	13.792	13.703	11,128,218
2022-11-24	13.808	14.100	13.731	13.877	13.787	18,356,765
2022-11-23	13.846	13.985	13.646	13.769	13.680	16,984,256
2022-11-22	13.946	14.115	13.769	13.839	13.749	17,135,406
2022-11-21	14.308	14.431	13.931	14.023	13.932	26,709,515
2022-11-18	14.746	14.815	14.346	14.423	14.329	23,317,702
2022-11-17	14.254	14.892	14.162	14.746	14.650	37,465,028
2022-11-16	13.815	14.615	13.739	14.300	14.207	46,377,121
2022-11-15	13.423	13.600	13.262	13.539	13.450	18,776,297
2022-11-14	13.354	13.692	13.339	13.400	13.313	25,507,261
2022-11-11	13.731	13.923	13.292	13.339	13.252	22,593,032
2022-11-10	13.123	13.431	13.085	13.369	13.282	23,174,112
2022-11-09	13.569	13.708	13.254	13.277	13.191	18,594,062
2022-11-08	13.469	13.808	13.400	13.554	13.466	22,900,729
2022-11-07	13.585	13.746	13.369	13.485	13.397	26,288,364
2022-11-04	13.077	13.846	13.023	13.615	13.527	40,102,689
2022-11-03	12.754	13.277	12.723	13.108	13.022	33,152,198

← NewerPage 16 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.