Qianhe Condiment&Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.560	9.790	9.560	9.710	9.710	13,735,032
2026-04-20	9.450	9.670	9.450	9.570	9.570	12,204,279
2026-04-17	9.510	9.550	9.370	9.470	9.470	8,673,147
2026-04-16	9.480	9.590	9.450	9.550	9.550	9,324,048
2026-04-15	9.440	9.520	9.330	9.490	9.490	9,849,817
2026-04-14	9.550	9.580	9.320	9.410	9.410	14,722,653
2026-04-13	9.900	9.900	9.480	9.530	9.530	20,804,349
2026-04-10	9.520	9.960	9.470	9.910	9.910	28,781,054
2026-04-09	9.430	9.520	9.300	9.500	9.500	16,553,979
2026-04-08	9.620	9.630	9.380	9.490	9.490	16,208,089
2026-04-07	9.300	9.490	9.230	9.460	9.460	8,864,809
2026-04-03	9.590	9.590	9.250	9.290	9.290	12,395,477
2026-04-02	9.490	9.670	9.420	9.600	9.600	11,569,588
2026-04-01	9.490	9.520	9.360	9.480	9.480	10,515,528
2026-03-31	9.540	9.580	9.310	9.340	9.340	11,422,704
2026-03-30	9.400	9.520	9.330	9.440	9.440	13,073,000
2026-03-27	8.950	9.710	8.940	9.590	9.590	28,588,606
2026-03-26	9.050	9.150	8.980	9.000	9.000	7,513,746
2026-03-25	9.000	9.120	8.930	9.050	9.050	10,094,854
2026-03-24	8.950	9.010	8.800	9.000	9.000	10,485,678
2026-03-23	9.100	9.100	8.780	8.850	8.850	17,325,825
2026-03-20	9.270	9.390	9.160	9.160	9.160	12,195,687
2026-03-19	9.500	9.530	9.250	9.280	9.280	19,651,271
2026-03-18	10.110	10.140	9.510	9.570	9.570	36,383,220
2026-03-17	9.950	10.460	9.950	10.150	10.150	47,504,396
2026-03-16	9.550	9.710	9.540	9.700	9.700	13,301,979
2026-03-13	9.460	9.720	9.430	9.530	9.530	15,169,031
2026-03-12	9.420	9.550	9.400	9.460	9.460	9,139,289
2026-03-11	9.560	9.580	9.400	9.470	9.470	12,638,026
2026-03-10	9.520	9.650	9.470	9.580	9.580	10,390,178
2026-03-09	9.460	9.590	9.380	9.500	9.500	11,466,482
2026-03-06	9.310	9.530	9.290	9.510	9.510	10,562,076
2026-03-05	9.490	9.510	9.280	9.330	9.330	13,002,972
2026-03-04	9.590	9.660	9.360	9.370	9.370	14,883,294
2026-03-03	9.790	9.870	9.590	9.640	9.640	18,268,354
2026-03-02	9.850	10.060	9.710	9.770	9.770	17,865,537
2026-02-27	9.990	10.180	9.990	10.040	10.040	10,557,202
2026-02-26	10.220	10.230	9.930	9.980	9.980	17,601,060
2026-02-25	10.180	10.310	10.150	10.190	10.190	12,599,708
2026-02-24	10.390	10.480	10.080	10.150	10.150	18,949,925
2026-02-13	10.550	10.590	10.300	10.310	10.310	10,676,890
2026-02-12	10.650	10.650	10.420	10.510	10.510	11,801,373
2026-02-11	10.680	10.720	10.590	10.640	10.640	11,179,073
2026-02-10	10.910	10.960	10.600	10.690	10.690	16,477,101
2026-02-09	10.990	11.120	10.820	10.900	10.900	19,243,410
2026-02-06	11.160	11.330	10.980	10.990	10.990	35,485,794
2026-02-05	10.410	11.300	10.380	11.110	11.110	50,940,256
2026-02-04	10.320	10.400	10.250	10.400	10.400	12,816,511
2026-02-03	10.010	10.380	10.010	10.370	10.370	23,883,542
2026-02-02	10.100	10.330	9.980	9.990	9.990	14,539,909
2026-01-30	10.170	10.180	9.990	10.110	10.110	11,200,860
2026-01-29	9.780	10.250	9.760	10.190	10.190	20,046,438
2026-01-28	9.850	9.900	9.760	9.830	9.830	9,200,572
2026-01-27	10.100	10.140	9.760	9.890	9.890	20,642,560
2026-01-26	10.150	10.280	9.890	10.140	10.140	19,016,024
2026-01-23	10.280	10.300	10.140	10.150	10.150	11,455,126
2026-01-22	10.170	10.350	10.080	10.200	10.200	12,400,075
2026-01-21	10.260	10.330	10.080	10.190	10.190	11,773,582
2026-01-20	10.190	10.350	10.110	10.260	10.260	14,151,858
2026-01-19	9.760	10.270	9.750	10.190	10.190	22,089,243

← NewerPage 3 of 21 · 1,216 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.