Qianhe Condiment&Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.592	13.000	12.462	12.915	12.831	37,880,865
2022-11-01	12.077	12.615	11.985	12.608	12.526	32,773,647
2022-10-31	11.754	12.246	11.662	12.000	11.922	19,535,532
2022-10-28	12.162	12.400	11.754	11.831	11.754	33,460,531
2022-10-27	12.169	12.392	11.923	12.246	12.167	27,117,039
2022-10-26	11.846	12.339	11.846	12.154	12.075	31,204,075
2022-10-25	11.769	11.962	11.608	11.808	11.731	23,089,799
2022-10-24	12.115	12.308	11.823	11.892	11.815	27,232,965
2022-10-21	12.108	12.346	12.000	12.077	11.998	20,825,996
2022-10-20	12.200	12.469	12.100	12.231	12.151	30,350,927
2022-10-19	12.685	12.715	12.246	12.246	12.167	32,758,943
2022-10-18	12.662	13.046	12.554	12.685	12.602	39,655,261
2022-10-17	12.654	12.800	12.392	12.685	12.602	36,855,351
2022-10-14	12.846	13.000	12.615	12.800	12.717	47,558,214
2022-10-13	13.000	13.185	12.723	12.892	12.808	54,856,452
2022-10-12	12.823	13.246	12.485	13.123	13.038	87,376,863
2022-10-11	12.808	13.646	12.262	12.992	12.908	142,642,108
2022-10-10	12.762	12.762	12.615	12.762	12.679	72,558,751
2022-09-30	11.846	11.985	11.508	11.600	11.525	24,040,660
2022-09-29	12.085	12.200	11.585	11.715	11.639	36,562,123
2022-09-28	11.592	11.923	11.477	11.615	11.540	42,228,807
2022-09-27	10.754	11.608	10.708	11.569	11.494	37,600,756
2022-09-26	10.769	10.923	10.639	10.708	10.638	13,832,113
2022-09-23	10.769	10.815	10.462	10.577	10.508	11,454,420
2022-09-22	10.923	10.977	10.731	10.746	10.676	10,003,346
2022-09-21	11.131	11.131	10.808	10.954	10.883	10,676,858
2022-09-20	11.023	11.239	10.939	11.162	11.089	13,907,128
2022-09-19	10.762	11.062	10.508	10.985	10.913	14,627,351
2022-09-16	11.339	11.539	10.862	10.931	10.860	21,729,281
2022-09-15	11.346	11.615	11.231	11.392	11.318	20,508,073
2022-09-14	11.208	11.331	11.169	11.292	11.219	9,771,889
2022-09-13	11.385	11.477	11.354	11.385	11.311	12,775,516
2022-09-09	11.192	11.385	11.115	11.362	11.288	12,061,296
2022-09-08	11.292	11.377	11.177	11.215	11.142	9,992,435
2022-09-07	11.385	11.415	11.254	11.292	11.219	12,620,986
2022-09-06	11.385	11.446	11.292	11.446	11.372	10,173,181
2022-09-05	11.685	11.685	11.246	11.385	11.311	16,619,430
2022-09-02	11.754	11.862	11.569	11.677	11.601	12,962,700
2022-09-01	11.923	12.077	11.739	11.777	11.700	17,036,129
2022-08-31	11.846	12.146	11.769	11.969	11.891	25,753,889
2022-08-30	11.700	11.900	11.585	11.831	11.754	24,905,288
2022-08-29	11.315	11.631	11.269	11.585	11.509	12,932,162
2022-08-26	11.285	11.677	11.254	11.462	11.387	18,095,078
2022-08-25	11.139	11.354	11.077	11.308	11.234	12,405,322
2022-08-24	11.423	11.431	11.069	11.092	11.020	16,860,818
2022-08-23	11.654	11.654	11.377	11.423	11.349	16,971,472
2022-08-22	11.523	11.669	11.346	11.669	11.593	14,430,106
2022-08-19	11.662	11.731	11.562	11.569	11.494	14,754,412
2022-08-18	11.808	11.815	11.631	11.646	11.570	13,428,357
2022-08-17	11.731	11.862	11.654	11.808	11.731	11,886,279
2022-08-16	11.815	11.877	11.700	11.723	11.647	13,039,864
2022-08-15	11.869	11.985	11.754	11.808	11.731	11,822,070
2022-08-12	11.954	12.039	11.846	11.954	11.876	11,284,947
2022-08-11	11.831	11.969	11.715	11.969	11.891	13,462,116
2022-08-10	11.908	11.908	11.631	11.715	11.639	13,036,689
2022-08-09	12.062	12.062	11.846	11.877	11.800	9,904,797
2022-08-08	12.008	12.269	11.939	12.062	11.983	11,787,105
2022-08-05	11.923	12.108	11.862	12.100	12.021	12,562,911
2022-08-04	11.731	11.885	11.585	11.885	11.807	12,059,525
2022-08-03	11.846	12.000	11.623	11.669	11.593	12,229,543

← NewerPage 17 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.