Qianhe Condiment&Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.108	12.154	11.708	11.815	11.739	16,468,306
2022-08-01	12.008	12.346	11.862	12.169	12.090	14,954,396
2022-07-29	12.423	12.477	11.985	12.015	11.937	26,439,528
2022-07-28	12.462	12.654	12.423	12.477	12.396	12,874,032
2022-07-27	12.508	12.646	12.331	12.415	12.335	10,815,281
2022-07-26	12.592	12.800	12.469	12.608	12.526	11,596,339
2022-07-25	12.439	12.869	12.308	12.592	12.510	16,523,191
2022-07-22	12.462	12.685	12.231	12.423	12.342	14,453,133
2022-07-21	12.746	12.854	12.477	12.477	12.396	18,113,986
2022-07-20	12.885	13.115	12.754	12.815	12.732	21,470,719
2022-07-19	12.462	13.069	12.400	12.892	12.808	29,493,722
2022-07-18	12.515	12.577	12.208	12.485	12.403	18,780,776
2022-07-15	12.277	12.754	12.015	12.385	12.304	36,148,154
2022-07-14	12.069	12.192	11.846	11.939	11.861	17,139,432
2022-07-13	11.992	12.115	11.962	12.031	11.953	13,932,896
2022-07-12	12.154	12.177	11.923	11.992	11.914	14,003,986
2022-07-11	12.354	12.354	11.923	12.154	12.075	21,193,292
2022-07-08	12.539	12.677	12.377	12.415	12.335	15,000,752
2022-07-07	12.585	12.600	12.292	12.462	12.380	19,596,783
2022-07-06	12.939	12.939	12.515	12.615	12.533	18,491,866
2022-07-05	13.354	13.369	12.777	12.931	12.847	24,836,644
2022-07-04	13.362	13.362	13.154	13.300	13.214	17,750,492
2022-07-01	13.331	13.439	13.154	13.269	13.183	18,546,334
2022-06-30	12.854	13.454	12.846	13.308	13.221	34,768,424
2022-06-29	13.077	13.300	12.746	12.785	12.701	30,675,411
2022-06-28	13.039	13.077	12.739	12.923	12.839	23,424,867
2022-06-27	12.669	13.431	12.523	13.054	12.969	46,928,705
2022-06-24	11.808	12.462	11.792	12.431	12.350	31,817,841
2022-06-23	11.769	11.892	11.592	11.831	11.754	21,767,265
2022-06-22	12.154	12.269	11.808	11.892	11.815	20,634,591
2022-06-21	14.623	14.839	14.192	14.346	11.794	22,324,330
2022-06-20	14.408	14.992	14.408	14.754	12.129	25,291,485
2022-06-17	14.385	14.638	14.146	14.462	11.889	23,101,626
2022-06-16	14.069	14.662	14.069	14.385	11.826	33,910,376
2022-06-15	13.846	14.346	13.815	13.946	11.465	33,390,842
2022-06-14	13.346	14.192	13.208	14.008	11.516	27,148,918
2022-06-13	13.446	13.685	13.415	13.569	11.155	13,262,831
2022-06-10	13.615	13.769	13.462	13.738	11.294	22,099,169
2022-06-09	14.185	14.277	13.539	13.615	11.193	23,804,646
2022-06-08	13.985	14.308	13.846	14.085	11.579	27,567,493
2022-06-07	13.692	14.362	13.623	14.108	11.598	30,162,061
2022-06-06	13.531	13.746	13.377	13.700	11.263	16,699,317
2022-06-02	13.631	13.769	13.385	13.500	11.098	14,767,657
2022-06-01	13.754	13.946	13.531	13.631	11.206	27,225,957
2022-05-31	13.138	13.592	13.015	13.539	11.130	30,246,083
2022-05-30	12.823	13.254	12.754	13.123	10.788	24,811,363
2022-05-27	13.000	13.108	12.639	12.762	10.491	16,050,373
2022-05-26	12.869	12.954	12.577	12.915	10.618	16,589,132
2022-05-25	12.823	13.039	12.692	12.915	10.618	12,479,376
2022-05-24	13.354	13.385	12.815	12.831	10.548	18,886,506
2022-05-23	13.308	13.408	13.177	13.323	10.953	16,379,343
2022-05-20	12.692	13.277	12.623	13.262	10.902	32,665,270
2022-05-19	12.662	12.692	12.454	12.600	10.358	17,317,558
2022-05-18	12.900	12.962	12.754	12.877	10.586	10,797,039
2022-05-17	13.015	13.069	12.608	12.838	10.554	17,872,767
2022-05-16	12.969	13.162	12.862	13.015	10.700	15,543,780
2022-05-13	13.246	13.385	12.792	12.954	10.649	20,904,156
2022-05-12	13.154	13.539	13.000	13.185	10.839	19,312,516
2022-05-11	13.331	13.539	13.162	13.208	10.858	26,696,342
2022-05-10	12.762	13.546	12.631	13.331	10.959	27,712,251

← NewerPage 18 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.