Qianhe Condiment&Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	9.139	9.277	9.131	9.246	9.246	22,040,965
2025-07-21	9.077	9.177	9.077	9.139	9.139	15,502,362
2025-07-18	9.100	9.100	9.046	9.069	9.069	8,285,923
2025-07-17	9.031	9.108	9.031	9.054	9.054	10,502,005
2025-07-16	9.062	9.115	8.946	9.039	9.039	12,627,010
2025-07-15	9.031	9.215	9.015	9.062	9.062	20,953,201
2025-07-14	9.023	9.054	8.962	9.031	9.031	10,664,465
2025-07-11	9.000	9.092	8.985	9.023	9.023	13,432,698
2025-07-10	8.923	8.992	8.915	8.992	8.992	8,450,598
2025-07-09	8.892	8.992	8.877	8.954	8.954	12,445,959
2025-07-08	8.839	8.908	8.839	8.900	8.900	6,985,625
2025-07-07	8.885	8.885	8.839	8.846	8.846	5,201,899
2025-07-04	8.900	8.900	8.839	8.869	8.869	5,679,931
2025-07-03	8.846	8.915	8.831	8.900	8.900	7,813,960
2025-07-02	8.892	8.931	8.831	8.862	8.862	10,635,212
2025-07-01	8.939	8.962	8.877	8.915	8.915	9,174,856
2025-06-30	8.931	8.962	8.900	8.931	8.931	8,149,988
2025-06-27	8.931	9.000	8.915	8.931	8.931	6,903,501
2025-06-26	8.962	8.977	8.908	8.946	8.946	8,441,988
2025-06-25	8.939	8.969	8.885	8.954	8.954	9,032,831
2025-06-24	8.823	8.915	8.823	8.915	8.915	8,876,860
2025-06-23	8.731	8.839	8.692	8.815	8.815	7,027,251
2025-06-20	8.754	8.846	8.746	8.754	8.754	8,148,838
2025-06-19	8.823	8.862	8.731	8.762	8.762	9,902,584
2025-06-18	8.854	8.892	8.815	8.839	8.839	7,277,016
2025-06-17	8.831	8.900	8.815	8.854	8.854	7,479,014
2025-06-16	8.731	8.831	8.731	8.808	8.808	9,458,183
2025-06-13	8.977	9.000	8.823	8.846	8.846	15,317,395
2025-06-12	8.969	9.039	8.892	9.000	9.000	14,370,930
2025-06-11	8.931	8.992	8.892	8.954	8.954	12,805,408
2025-06-10	8.954	8.962	8.823	8.946	8.946	19,333,264
2025-06-09	9.015	9.054	8.931	8.954	8.954	20,218,604
2025-06-06	9.139	9.139	9.000	9.015	9.015	11,771,819
2025-06-05	9.192	9.223	9.085	9.115	9.115	11,755,057
2025-06-04	9.162	9.231	9.131	9.200	9.200	10,038,762
2025-06-03	9.062	9.208	9.054	9.192	9.192	11,884,119
2025-05-30	9.223	9.285	9.115	9.131	9.131	14,588,080
2025-05-29	9.277	9.346	9.162	9.185	9.185	21,699,122
2025-05-28	9.069	9.323	9.023	9.308	9.308	27,166,409
2025-05-27	9.000	9.192	8.969	9.069	9.069	13,728,959
2025-05-26	8.908	9.054	8.892	9.015	9.015	11,623,952
2025-05-23	8.992	9.039	8.900	8.908	8.908	11,127,417
2025-05-22	9.046	9.085	8.915	8.923	8.923	10,443,667
2025-05-21	9.062	9.154	9.015	9.046	9.046	12,161,522
2025-05-20	9.015	9.200	9.000	9.085	9.085	16,476,361
2025-05-19	8.869	9.092	8.846	9.039	9.039	15,096,855
2025-05-16	8.962	8.962	8.839	8.869	8.869	9,572,479
2025-05-15	9.000	9.062	8.962	8.969	8.969	8,023,198
2025-05-14	9.077	9.100	8.923	9.023	9.023	12,157,249
2025-05-13	9.031	9.154	8.946	9.108	9.108	20,267,228
2025-05-12	8.877	9.015	8.777	9.015	9.015	19,055,346
2025-05-09	8.831	8.846	8.754	8.831	8.831	8,977,083
2025-05-08	8.785	8.823	8.739	8.800	8.800	7,751,558
2025-05-07	8.846	8.900	8.754	8.808	8.808	10,453,352
2025-05-06	8.708	8.792	8.677	8.785	8.785	11,166,256
2025-04-30	8.715	8.785	8.654	8.662	8.662	10,867,353
2025-04-29	8.662	8.731	8.646	8.708	8.708	6,922,562
2025-04-28	8.785	8.800	8.646	8.662	8.662	11,662,931
2025-04-25	8.815	8.869	8.777	8.808	8.808	10,389,947
2025-04-24	8.831	8.892	8.785	8.823	8.823	12,008,785

← NewerPage 6 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.