Qianhe Condiment&Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	8.885	8.969	8.869	8.869	8.869	8,147,084
2025-10-21	8.869	8.931	8.862	8.923	8.923	7,781,597
2025-10-20	8.977	9.039	8.831	8.869	8.869	9,641,989
2025-10-17	8.962	9.062	8.939	8.969	8.969	14,266,344
2025-10-16	8.954	9.008	8.923	9.000	9.000	9,592,359
2025-10-15	8.862	8.946	8.800	8.915	8.915	8,918,447
2025-10-14	8.862	8.915	8.815	8.862	8.862	10,110,193
2025-10-13	8.754	8.846	8.715	8.839	8.839	9,700,928
2025-10-10	8.839	8.962	8.808	8.931	8.931	11,668,933
2025-10-09	8.808	8.846	8.685	8.839	8.839	13,316,617
2025-09-30	8.708	8.815	8.662	8.792	8.792	10,483,427
2025-09-29	8.700	8.754	8.615	8.708	8.708	13,808,151
2025-09-26	8.631	8.746	8.592	8.708	8.708	10,538,284
2025-09-25	8.746	8.754	8.623	8.631	8.631	11,596,067
2025-09-24	8.731	8.800	8.685	8.731	8.731	10,877,378
2025-09-23	8.915	8.939	8.692	8.731	8.731	15,744,440
2025-09-22	8.969	8.985	8.885	8.908	8.908	7,493,119
2025-09-19	8.923	8.969	8.854	8.969	8.969	9,347,111
2025-09-18	9.085	9.085	8.908	8.939	8.939	13,831,235
2025-09-17	9.062	9.108	9.023	9.077	9.077	8,135,790
2025-09-16	9.115	9.123	9.008	9.069	9.069	9,879,106
2025-09-15	9.139	9.169	9.062	9.085	9.085	12,046,204
2025-09-12	9.254	9.315	9.131	9.139	9.139	15,409,863
2025-09-11	9.262	9.300	9.162	9.277	9.277	15,830,226
2025-09-10	9.300	9.339	9.246	9.308	9.308	9,595,505
2025-09-09	9.300	9.400	9.223	9.308	9.308	12,935,670
2025-09-08	9.162	9.339	9.146	9.308	9.308	20,904,462
2025-09-05	9.177	9.192	9.069	9.169	9.169	12,947,521
2025-09-04	9.069	9.208	9.039	9.177	9.177	15,281,340
2025-09-03	9.254	9.331	9.046	9.069	9.069	18,201,792
2025-09-02	9.315	9.369	9.169	9.254	9.254	20,618,175
2025-09-01	9.492	9.546	9.300	9.346	9.346	24,926,707
2025-08-29	9.346	9.731	9.323	9.485	9.485	38,016,323
2025-08-28	9.385	9.508	9.154	9.323	9.323	51,836,619
2025-08-27	10.008	10.008	9.669	9.669	9.669	28,259,998
2025-08-26	9.923	10.192	9.862	10.023	10.023	36,118,238
2025-08-25	9.500	9.969	9.462	9.877	9.877	40,770,535
2025-08-22	9.531	9.592	9.377	9.462	9.462	20,823,485
2025-08-21	9.562	9.662	9.446	9.554	9.554	19,492,770
2025-08-20	9.315	9.577	9.239	9.546	9.546	24,684,518
2025-08-19	9.400	9.439	9.308	9.323	9.323	15,708,871
2025-08-18	9.308	9.423	9.300	9.385	9.385	19,524,287
2025-08-15	9.223	9.308	9.200	9.308	9.308	17,319,125
2025-08-14	9.192	9.423	9.146	9.246	9.246	27,513,526
2025-08-13	9.146	9.200	9.100	9.169	9.169	13,390,656
2025-08-12	9.077	9.200	9.069	9.146	9.146	14,530,857
2025-08-11	9.092	9.131	9.085	9.100	9.100	11,725,486
2025-08-08	9.039	9.108	9.008	9.077	9.077	10,219,567
2025-08-07	9.023	9.085	9.000	9.031	9.031	12,120,932
2025-08-06	9.092	9.092	8.954	9.031	9.031	14,543,358
2025-08-05	9.077	9.115	9.046	9.085	9.085	9,671,421
2025-08-04	9.100	9.139	9.046	9.077	9.077	10,269,452
2025-08-01	9.123	9.215	9.092	9.146	9.146	10,600,677
2025-07-31	9.246	9.285	9.069	9.131	9.131	17,870,599
2025-07-30	9.154	9.331	8.962	9.292	9.292	25,751,377
2025-07-29	9.569	9.615	9.431	9.608	9.608	19,550,568
2025-07-28	9.462	9.600	9.385	9.569	9.569	18,715,786
2025-07-25	9.585	9.631	9.454	9.462	9.462	21,270,259
2025-07-24	9.377	9.546	9.331	9.546	9.546	24,246,846
2025-07-23	9.277	9.423	9.254	9.308	9.308	24,643,537

← NewerPage 5 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.