Qianhe Condiment&Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.300 | 7.470 | 7.260 | 7.400 | 7.218 | 17,756,404 |
| 2026-07-17 | 7.560 | 7.640 | 7.280 | 7.300 | 7.121 | 20,376,400 |
| 2026-07-16 | 7.550 | 7.600 | 7.440 | 7.530 | 7.345 | 15,121,716 |
| 2026-07-15 | 7.320 | 7.590 | 7.250 | 7.550 | 7.550 | 19,582,708 |
| 2026-07-14 | 7.180 | 7.390 | 7.160 | 7.320 | 7.320 | 20,937,068 |
| 2026-07-13 | 7.020 | 7.220 | 6.970 | 7.180 | 7.180 | 22,695,930 |
| 2026-07-10 | 7.020 | 7.150 | 6.900 | 7.030 | 7.030 | 15,888,589 |
| 2026-07-09 | 7.210 | 7.250 | 7.000 | 7.030 | 7.030 | 16,880,957 |
| 2026-07-08 | 6.920 | 7.310 | 6.860 | 7.220 | 7.220 | 23,690,285 |
| 2026-07-07 | 7.170 | 7.170 | 6.890 | 6.920 | 6.920 | 15,389,593 |
| 2026-07-06 | 7.090 | 7.190 | 7.060 | 7.150 | 7.150 | 12,712,220 |
| 2026-07-03 | 7.110 | 7.180 | 7.040 | 7.090 | 7.090 | 12,713,530 |
| 2026-07-02 | 7.130 | 7.290 | 7.000 | 7.050 | 7.050 | 18,846,012 |
| 2026-07-01 | 6.980 | 7.150 | 6.890 | 7.140 | 7.140 | 16,879,479 |
| 2026-06-30 | 7.210 | 7.210 | 6.930 | 6.970 | 6.970 | 15,412,516 |
| 2026-06-29 | 7.100 | 7.280 | 6.860 | 7.200 | 7.200 | 20,986,184 |
| 2026-06-26 | 7.290 | 7.350 | 7.070 | 7.100 | 7.100 | 15,112,731 |
| 2026-06-25 | 7.360 | 7.450 | 7.250 | 7.340 | 7.340 | 11,312,253 |
| 2026-06-24 | 7.640 | 7.690 | 7.400 | 7.440 | 7.440 | 12,023,557 |
| 2026-06-23 | 7.560 | 7.800 | 7.540 | 7.560 | 7.560 | 13,384,037 |
| 2026-06-22 | 7.510 | 7.590 | 7.200 | 7.560 | 7.560 | 18,606,327 |
| 2026-06-18 | 7.750 | 7.750 | 7.500 | 7.560 | 7.560 | 12,910,492 |
| 2026-06-17 | 7.840 | 7.870 | 7.740 | 7.740 | 7.740 | 8,006,660 |
| 2026-06-16 | 8.000 | 8.010 | 7.730 | 7.850 | 7.850 | 14,975,985 |
| 2026-06-15 | 7.950 | 8.050 | 7.910 | 8.000 | 8.000 | 14,161,542 |
| 2026-06-12 | 7.840 | 8.050 | 7.800 | 7.950 | 7.950 | 18,859,761 |
| 2026-06-11 | 7.750 | 7.910 | 7.720 | 7.850 | 7.850 | 12,453,000 |
| 2026-06-10 | 7.670 | 7.770 | 7.670 | 7.760 | 7.760 | 10,384,812 |
| 2026-06-09 | 7.720 | 7.810 | 7.650 | 7.710 | 7.710 | 11,027,365 |
| 2026-06-08 | 7.750 | 7.790 | 7.620 | 7.720 | 7.720 | 11,110,452 |
| 2026-06-05 | 7.640 | 7.820 | 7.620 | 7.750 | 7.750 | 10,303,852 |
| 2026-06-04 | 7.810 | 7.850 | 7.600 | 7.650 | 7.650 | 11,176,169 |
| 2026-06-03 | 7.760 | 7.840 | 7.560 | 7.800 | 7.800 | 15,897,180 |
| 2026-06-02 | 7.910 | 7.940 | 7.720 | 7.760 | 7.760 | 16,791,071 |
| 2026-06-01 | 7.690 | 7.910 | 7.630 | 7.890 | 7.890 | 16,371,631 |
| 2026-05-29 | 7.560 | 7.880 | 7.520 | 7.680 | 7.680 | 23,990,159 |
| 2026-05-28 | 7.600 | 7.650 | 7.460 | 7.560 | 7.560 | 13,431,751 |
| 2026-05-27 | 7.730 | 7.730 | 7.450 | 7.620 | 7.620 | 24,330,837 |
| 2026-05-26 | 7.730 | 7.850 | 7.680 | 7.720 | 7.720 | 13,671,095 |
| 2026-05-25 | 7.700 | 7.810 | 7.690 | 7.740 | 7.740 | 12,882,524 |
| 2026-05-22 | 7.990 | 8.060 | 7.690 | 7.790 | 7.790 | 21,051,014 |
| 2026-05-21 | 8.190 | 8.240 | 7.950 | 7.970 | 7.970 | 16,882,230 |
| 2026-05-20 | 8.190 | 8.220 | 8.130 | 8.180 | 8.180 | 8,967,027 |
| 2026-05-19 | 8.160 | 8.260 | 8.120 | 8.180 | 8.180 | 10,391,795 |
| 2026-05-18 | 8.380 | 8.410 | 8.120 | 8.150 | 8.150 | 15,917,351 |
| 2026-05-15 | 8.420 | 8.520 | 8.320 | 8.380 | 8.380 | 13,989,478 |
| 2026-05-14 | 8.550 | 8.570 | 8.420 | 8.440 | 8.440 | 15,835,937 |
| 2026-05-13 | 8.720 | 8.740 | 8.510 | 8.550 | 8.550 | 22,515,890 |
| 2026-05-12 | 8.850 | 8.850 | 8.700 | 8.710 | 8.710 | 18,274,503 |
| 2026-05-11 | 8.910 | 8.910 | 8.800 | 8.850 | 8.850 | 14,775,492 |
| 2026-05-08 | 8.900 | 8.950 | 8.840 | 8.910 | 8.910 | 13,072,485 |
| 2026-05-07 | 9.100 | 9.120 | 8.840 | 8.900 | 8.900 | 31,404,601 |
| 2026-05-06 | 9.110 | 9.230 | 9.040 | 9.090 | 9.090 | 28,690,927 |
| 2026-04-30 | 9.560 | 9.560 | 9.090 | 9.150 | 9.150 | 70,783,763 |
| 2026-04-29 | 9.640 | 10.140 | 9.600 | 10.100 | 10.100 | 38,136,264 |
| 2026-04-28 | 9.610 | 9.730 | 9.510 | 9.640 | 9.640 | 14,574,729 |
| 2026-04-27 | 9.500 | 9.690 | 9.480 | 9.490 | 9.490 | 9,887,907 |
| 2026-04-24 | 9.400 | 9.730 | 9.390 | 9.590 | 9.590 | 17,363,517 |
| 2026-04-23 | 9.430 | 9.490 | 9.290 | 9.480 | 9.480 | 13,186,809 |
| 2026-04-22 | 9.690 | 9.710 | 9.370 | 9.460 | 9.460 | 17,607,838 |
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.