Qianhe Condiment&Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 10.060 | 10.060 | 9.770 | 9.790 | 9.790 | 16,044,833 |
| 2026-01-15 | 9.970 | 10.130 | 9.970 | 10.030 | 10.030 | 11,161,064 |
| 2026-01-14 | 10.190 | 10.290 | 9.960 | 10.070 | 10.070 | 17,602,249 |
| 2026-01-13 | 10.400 | 10.470 | 10.170 | 10.180 | 10.180 | 14,764,090 |
| 2026-01-12 | 10.210 | 10.490 | 10.120 | 10.430 | 10.430 | 19,704,357 |
| 2026-01-09 | 10.100 | 10.400 | 10.090 | 10.230 | 10.230 | 13,188,321 |
| 2026-01-08 | 10.250 | 10.270 | 10.100 | 10.120 | 10.120 | 12,770,561 |
| 2026-01-07 | 10.310 | 10.420 | 10.200 | 10.250 | 10.250 | 14,765,776 |
| 2026-01-06 | 10.030 | 10.350 | 9.980 | 10.340 | 10.340 | 23,362,419 |
| 2026-01-05 | 9.850 | 10.050 | 9.720 | 10.030 | 10.030 | 18,312,327 |
| 2025-12-31 | 9.800 | 9.900 | 9.770 | 9.830 | 9.830 | 9,305,041 |
| 2025-12-30 | 9.740 | 9.950 | 9.710 | 9.780 | 9.780 | 12,946,357 |
| 2025-12-29 | 9.750 | 9.900 | 9.660 | 9.780 | 9.780 | 11,604,397 |
| 2025-12-26 | 9.810 | 9.880 | 9.750 | 9.760 | 9.760 | 7,563,437 |
| 2025-12-25 | 9.810 | 9.900 | 9.750 | 9.810 | 9.810 | 9,456,072 |
| 2025-12-24 | 9.970 | 9.990 | 9.780 | 9.790 | 9.790 | 14,410,519 |
| 2025-12-23 | 10.080 | 10.170 | 9.940 | 9.970 | 9.970 | 17,056,265 |
| 2025-12-22 | 9.900 | 10.230 | 9.850 | 10.090 | 10.090 | 31,263,380 |
| 2025-12-19 | 9.600 | 10.050 | 9.410 | 10.000 | 10.000 | 36,419,466 |
| 2025-12-18 | 9.370 | 9.660 | 9.310 | 9.590 | 9.590 | 18,947,913 |
| 2025-12-17 | 9.320 | 9.420 | 9.210 | 9.400 | 9.400 | 14,763,534 |
| 2025-12-16 | 9.200 | 9.410 | 9.170 | 9.320 | 9.320 | 17,130,730 |
| 2025-12-15 | 9.270 | 9.280 | 9.160 | 9.200 | 9.200 | 8,034,215 |
| 2025-12-12 | 9.180 | 9.250 | 9.060 | 9.200 | 9.200 | 13,498,054 |
| 2025-12-11 | 9.110 | 9.280 | 9.060 | 9.140 | 9.140 | 11,918,356 |
| 2025-12-10 | 9.160 | 9.240 | 9.120 | 9.130 | 9.130 | 5,982,634 |
| 2025-12-09 | 9.250 | 9.250 | 9.090 | 9.170 | 9.170 | 10,273,792 |
| 2025-12-08 | 9.400 | 9.450 | 9.220 | 9.230 | 9.230 | 10,501,608 |
| 2025-12-05 | 9.370 | 9.440 | 9.260 | 9.380 | 9.380 | 7,870,235 |
| 2025-12-04 | 9.450 | 9.510 | 9.200 | 9.310 | 9.310 | 17,076,620 |
| 2025-12-03 | 9.680 | 9.730 | 9.450 | 9.490 | 9.490 | 9,902,264 |
| 2025-12-02 | 9.680 | 9.870 | 9.610 | 9.720 | 9.720 | 8,735,066 |
| 2025-12-01 | 9.550 | 9.680 | 9.520 | 9.660 | 9.660 | 10,275,969 |
| 2025-11-28 | 9.500 | 9.610 | 9.430 | 9.570 | 9.570 | 8,702,226 |
| 2025-11-27 | 9.610 | 9.660 | 9.490 | 9.550 | 9.550 | 9,817,609 |
| 2025-11-26 | 9.490 | 9.680 | 9.460 | 9.610 | 9.610 | 18,059,313 |
| 2025-11-25 | 9.560 | 9.560 | 9.410 | 9.460 | 9.460 | 10,649,714 |
| 2025-11-24 | 9.450 | 9.630 | 9.410 | 9.430 | 9.430 | 10,099,821 |
| 2025-11-21 | 9.620 | 9.690 | 9.410 | 9.450 | 9.450 | 15,794,074 |
| 2025-11-20 | 9.700 | 9.730 | 9.520 | 9.630 | 9.630 | 12,519,106 |
| 2025-11-19 | 9.820 | 9.890 | 9.630 | 9.690 | 9.690 | 12,158,946 |
| 2025-11-18 | 9.860 | 9.920 | 9.730 | 9.820 | 9.820 | 12,953,927 |
| 2025-11-17 | 9.830 | 9.900 | 9.630 | 9.860 | 9.860 | 19,813,631 |
| 2025-11-14 | 9.990 | 10.080 | 9.810 | 9.830 | 9.830 | 16,876,826 |
| 2025-11-13 | 9.850 | 10.000 | 9.720 | 9.970 | 9.970 | 18,761,232 |
| 2025-11-12 | 9.830 | 10.030 | 9.820 | 9.850 | 9.850 | 16,708,284 |
| 2025-11-11 | 9.880 | 9.880 | 9.710 | 9.830 | 9.830 | 17,071,573 |
| 2025-11-10 | 9.840 | 9.990 | 9.740 | 9.880 | 9.880 | 22,283,866 |
| 2025-11-07 | 9.570 | 9.990 | 9.560 | 9.750 | 9.750 | 30,615,989 |
| 2025-11-06 | 9.470 | 9.730 | 9.440 | 9.590 | 9.590 | 18,246,802 |
| 2025-11-05 | 9.560 | 9.560 | 9.400 | 9.460 | 9.460 | 16,622,002 |
| 2025-11-04 | 9.450 | 9.650 | 9.380 | 9.550 | 9.550 | 25,632,006 |
| 2025-11-03 | 9.270 | 9.490 | 9.250 | 9.470 | 9.470 | 26,173,774 |
| 2025-10-31 | 8.820 | 9.280 | 8.780 | 9.270 | 9.270 | 40,448,071 |
| 2025-10-30 | 8.840 | 8.880 | 8.760 | 8.760 | 8.760 | 8,573,026 |
| 2025-10-29 | 8.860 | 8.880 | 8.760 | 8.830 | 8.830 | 7,504,831 |
| 2025-10-28 | 8.910 | 8.950 | 8.840 | 8.860 | 8.860 | 5,451,311 |
| 2025-10-27 | 8.900 | 8.900 | 8.840 | 8.870 | 8.870 | 7,998,992 |
| 2025-10-24 | 8.950 | 8.950 | 8.840 | 8.910 | 8.910 | 9,035,768 |
| 2025-10-23 | 8.800 | 8.940 | 8.800 | 8.920 | 8.920 | 11,185,221 |
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.