Qianhe Condiment&Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	14.769	15.208	14.762	14.923	12.268	18,676,660
2022-01-28	14.454	14.769	14.285	14.562	11.971	17,273,783
2022-01-27	14.692	14.762	14.239	14.239	11.705	13,943,690
2022-01-26	14.731	14.900	14.392	14.646	12.041	12,903,976
2022-01-25	15.231	15.238	14.677	14.723	12.104	18,585,914
2022-01-24	15.123	15.523	15.054	15.246	12.534	18,413,809
2022-01-21	15.446	15.654	15.146	15.215	12.509	19,480,095
2022-01-20	15.462	15.846	15.354	15.423	12.679	17,550,639
2022-01-19	15.977	15.977	15.446	15.677	12.888	18,363,862
2022-01-18	16.469	16.723	15.908	16.000	13.154	26,833,299
2022-01-17	16.615	16.654	16.292	16.485	13.552	9,840,202
2022-01-14	16.908	17.200	16.600	16.654	13.691	10,982,375
2022-01-13	17.408	17.600	17.000	17.015	13.988	12,465,300
2022-01-12	16.800	17.577	16.669	17.454	14.349	17,772,672
2022-01-11	16.539	17.692	16.523	16.808	13.818	24,221,712
2022-01-10	18.231	18.231	16.423	17.031	14.001	35,865,025
2022-01-07	18.331	18.615	18.077	18.146	14.918	15,109,337
2022-01-06	18.462	18.631	18.062	18.300	15.044	13,172,842
2022-01-05	18.615	19.039	18.392	18.462	15.177	16,513,893
2022-01-04	18.692	18.715	18.154	18.639	15.323	12,625,972
2021-12-31	18.385	18.846	18.162	18.523	15.228	14,616,028
2021-12-30	18.269	18.538	18.085	18.262	15.013	15,058,901
2021-12-29	19.231	19.508	18.346	18.354	15.089	23,494,211
2021-12-28	19.738	19.738	19.154	19.292	15.860	19,556,518
2021-12-27	19.231	19.908	19.015	19.885	16.347	17,238,243
2021-12-24	18.923	19.600	18.777	19.423	15.968	20,551,532
2021-12-23	18.477	18.808	18.339	18.808	15.462	14,705,056
2021-12-22	18.515	18.800	18.231	18.531	15.234	19,211,517
2021-12-21	18.492	19.115	18.369	18.500	15.209	16,511,759
2021-12-20	18.977	19.185	18.669	18.692	15.367	11,928,650
2021-12-17	19.446	19.462	18.869	18.915	15.550	11,569,304
2021-12-16	19.546	19.731	19.162	19.446	15.987	13,982,584
2021-12-15	20.038	20.162	19.385	19.585	16.100	17,876,500
2021-12-14	20.054	20.192	19.715	20.038	16.474	12,950,439
2021-12-13	19.746	20.446	19.700	20.054	16.486	16,996,992
2021-12-10	19.931	20.369	19.692	19.815	16.290	20,416,116
2021-12-09	19.692	20.677	19.600	20.269	16.663	33,555,013
2021-12-08	19.231	20.077	19.000	19.746	16.233	27,821,252
2021-12-07	18.177	19.508	18.092	19.269	15.841	31,969,782
2021-12-06	18.477	18.523	17.931	18.085	14.867	14,830,300
2021-12-03	18.069	18.500	17.946	18.477	15.190	15,167,794
2021-12-02	18.538	18.892	18.077	18.100	14.880	15,512,003
2021-12-01	18.754	19.300	18.508	18.615	15.304	11,774,655
2021-11-30	18.685	18.923	18.500	18.562	15.259	15,394,797
2021-11-29	18.131	18.885	17.985	18.692	15.367	15,570,589
2021-11-26	18.762	18.992	18.385	18.439	15.158	15,603,737
2021-11-25	19.192	19.377	18.762	18.777	15.436	17,815,100
2021-11-24	19.731	19.869	18.962	19.215	15.797	27,400,690
2021-11-23	20.008	20.092	19.708	19.939	16.391	14,023,746
2021-11-22	20.077	20.377	19.646	20.239	16.638	22,490,066
2021-11-19	20.692	20.900	19.746	20.108	16.530	24,473,763
2021-11-18	21.154	21.277	20.385	20.692	17.011	19,615,207
2021-11-17	21.223	21.308	20.392	20.815	17.112	19,768,135
2021-11-16	21.115	21.639	20.554	21.377	17.574	29,361,778
2021-11-15	20.192	21.662	20.031	21.215	17.441	40,621,180
2021-11-12	20.154	20.492	19.731	20.292	16.682	22,371,278
2021-11-11	18.923	20.500	18.831	20.192	16.600	37,760,887
2021-11-10	19.769	19.969	18.885	19.015	15.633	26,455,032
2021-11-09	19.615	20.015	19.192	19.869	16.334	23,810,315
2021-11-08	20.100	20.300	19.415	19.623	16.132	25,989,415

← NewerPage 20 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.