Qianhe Condiment&Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.954	13.308	12.739	12.985	10.675	21,525,702
2022-05-06	13.631	13.631	13.100	13.138	10.801	33,115,797
2022-05-05	13.592	14.139	13.300	14.015	11.522	37,143,731
2022-04-29	13.462	13.808	13.223	13.592	11.174	32,173,229
2022-04-28	13.431	14.115	13.231	13.477	11.079	30,218,636
2022-04-27	13.462	13.846	12.908	13.723	11.282	48,650,381
2022-04-26	13.077	14.123	12.969	13.908	11.433	39,624,765
2022-04-25	13.769	13.777	12.838	12.838	10.554	22,402,858
2022-04-22	13.923	14.223	13.539	14.085	11.579	22,871,174
2022-04-21	14.546	14.723	13.977	14.077	11.573	26,813,802
2022-04-20	13.885	14.938	13.692	14.539	11.952	35,273,961
2022-04-19	13.754	14.131	13.492	13.931	11.452	17,235,539
2022-04-18	13.200	14.069	13.185	13.746	11.301	20,547,006
2022-04-15	13.092	13.738	13.000	13.431	11.041	21,850,125
2022-04-14	12.508	13.377	12.462	13.246	10.890	27,804,255
2022-04-13	12.923	13.077	12.362	12.500	10.276	25,375,970
2022-04-12	12.769	12.985	12.208	12.977	10.668	21,097,522
2022-04-11	12.677	12.985	12.515	12.792	10.517	17,585,006
2022-04-08	12.923	12.939	12.608	12.677	10.422	10,820,793
2022-04-07	13.092	13.292	12.885	12.946	10.643	11,043,283
2022-04-06	13.446	13.446	13.077	13.115	10.782	13,124,473
2022-04-01	13.339	13.623	13.123	13.462	11.067	11,418,891
2022-03-31	13.585	13.731	13.392	13.438	11.048	9,437,611
2022-03-30	13.215	13.862	13.192	13.746	11.301	12,484,790
2022-03-29	13.292	13.485	13.077	13.138	10.801	7,111,898
2022-03-28	13.308	13.462	12.985	13.369	10.991	7,294,734
2022-03-25	13.539	13.762	13.423	13.446	11.054	8,945,927
2022-03-24	13.923	13.923	13.477	13.531	11.124	10,409,466
2022-03-23	13.800	14.008	13.592	13.992	11.503	9,591,656
2022-03-22	13.692	13.769	13.523	13.662	11.231	7,769,690
2022-03-21	13.992	14.308	13.692	13.785	11.332	11,797,791
2022-03-18	13.762	13.992	13.700	13.877	11.408	8,919,418
2022-03-17	13.539	14.069	13.377	13.808	11.351	14,047,073
2022-03-16	13.062	13.377	12.515	13.315	10.947	18,534,258
2022-03-15	13.654	13.700	12.846	12.869	10.580	15,630,758
2022-03-14	14.162	14.300	13.708	13.785	11.332	12,357,780
2022-03-11	13.915	14.354	13.746	14.292	11.750	12,923,052
2022-03-10	13.862	14.185	13.762	14.108	11.598	14,389,572
2022-03-09	13.923	14.062	12.708	13.462	11.067	16,300,670
2022-03-08	14.700	14.877	13.846	13.854	11.389	16,566,346
2022-03-07	15.354	15.362	14.492	14.662	12.053	16,729,021
2022-03-04	15.423	15.585	15.262	15.385	12.648	8,734,987
2022-03-03	15.731	15.762	15.385	15.423	12.679	10,085,357
2022-03-02	15.769	15.885	15.515	15.715	12.920	9,311,747
2022-03-01	15.815	16.146	15.815	15.877	13.052	13,535,647
2022-02-28	16.077	16.100	15.615	15.808	12.995	18,207,976
2022-02-25	16.031	16.262	15.815	16.015	13.166	26,228,362
2022-02-24	16.400	16.562	15.723	16.177	13.299	70,345,348
2022-02-23	14.577	15.369	14.577	15.123	12.433	23,097,009
2022-02-22	14.938	14.962	14.500	14.562	11.971	13,995,525
2022-02-21	14.739	15.285	14.692	14.992	12.325	15,799,460
2022-02-18	14.985	15.077	14.654	14.762	12.135	17,301,329
2022-02-17	15.446	15.538	15.046	15.146	12.452	15,478,881
2022-02-16	14.985	15.608	14.869	15.462	12.711	23,240,621
2022-02-15	14.831	15.000	14.692	14.885	12.237	8,846,310
2022-02-14	14.685	14.892	14.508	14.739	12.117	9,674,243
2022-02-11	15.008	15.008	14.685	14.769	12.142	10,352,504
2022-02-10	15.085	15.331	14.885	15.092	12.407	11,839,986
2022-02-09	14.792	15.131	14.708	15.077	12.395	12,137,640
2022-02-08	14.938	15.000	14.569	14.792	12.161	12,680,717

← NewerPage 19 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.