Qianhe Condiment&Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	8.831	8.892	8.785	8.823	8.823	12,008,785
2025-04-23	8.962	8.962	8.846	8.869	8.869	17,600,675
2025-04-22	8.939	8.992	8.892	8.946	8.946	13,737,555
2025-04-21	9.000	9.108	8.923	8.962	8.962	16,108,331
2025-04-18	9.177	9.323	9.008	9.046	9.046	25,738,930
2025-04-17	8.985	9.323	8.939	9.223	9.223	33,562,607
2025-04-16	8.908	9.162	8.846	9.054	9.054	40,820,695
2025-04-15	8.623	8.800	8.585	8.754	8.754	17,010,801
2025-04-14	8.608	8.723	8.608	8.669	8.669	12,118,142
2025-04-11	8.639	8.669	8.539	8.600	8.600	14,062,249
2025-04-10	8.762	8.808	8.639	8.715	8.715	23,189,986
2025-04-09	8.369	8.839	8.262	8.754	8.754	29,980,585
2025-04-08	8.000	8.462	8.000	8.454	8.454	31,129,398
2025-04-07	8.469	8.639	7.915	8.000	8.000	33,125,284
2025-04-03	8.708	8.839	8.669	8.792	8.792	10,983,583
2025-04-02	8.692	8.846	8.646	8.785	8.785	15,659,402
2025-04-01	8.600	8.715	8.577	8.708	8.708	11,775,251
2025-03-31	8.615	8.685	8.531	8.592	8.592	14,024,527
2025-03-28	8.862	8.869	8.639	8.639	8.639	24,329,792
2025-03-27	8.839	8.892	8.723	8.869	8.869	15,875,056
2025-03-26	8.908	8.915	8.815	8.823	8.823	18,057,809
2025-03-25	8.923	9.062	8.777	8.931	8.931	24,217,388
2025-03-24	8.846	9.108	8.823	8.923	8.923	44,214,888
2025-03-21	8.846	8.885	8.608	8.723	8.723	46,686,894
2025-03-20	9.254	9.262	9.046	9.077	9.077	29,008,743
2025-03-19	9.492	9.569	9.392	9.423	9.423	11,771,366
2025-03-18	9.569	9.615	9.462	9.500	9.500	14,523,788
2025-03-17	9.731	9.746	9.523	9.577	9.577	26,227,199
2025-03-14	9.254	9.639	9.246	9.585	9.585	38,061,753
2025-03-13	9.085	9.539	9.069	9.208	9.208	34,313,042
2025-03-12	9.223	9.285	9.077	9.085	9.085	14,662,316
2025-03-11	8.846	9.223	8.800	9.223	9.223	27,853,010
2025-03-10	8.769	8.908	8.769	8.908	8.908	9,356,120
2025-03-07	8.815	8.923	8.762	8.846	8.846	11,700,306
2025-03-06	8.769	8.854	8.700	8.854	8.854	12,095,193
2025-03-05	8.854	8.854	8.700	8.739	8.739	13,555,425
2025-03-04	8.854	8.869	8.746	8.846	8.846	9,838,276
2025-03-03	8.854	9.054	8.769	8.854	8.854	18,369,334
2025-02-28	9.062	9.131	8.846	8.869	8.869	19,369,322
2025-02-27	8.808	9.192	8.785	9.062	9.062	31,969,707
2025-02-26	8.654	8.839	8.623	8.839	8.839	17,431,442
2025-02-25	8.715	8.715	8.608	8.615	8.615	12,345,668
2025-02-24	8.754	8.908	8.708	8.746	8.746	13,931,140
2025-02-21	8.808	8.892	8.677	8.777	8.777	13,646,774
2025-02-20	8.739	8.892	8.692	8.785	8.785	13,014,257
2025-02-19	8.769	8.785	8.677	8.739	8.739	14,706,389
2025-02-18	8.954	8.962	8.754	8.785	8.785	14,886,484
2025-02-17	9.039	9.069	8.915	8.946	8.946	12,532,608
2025-02-14	9.015	9.115	8.969	9.039	9.039	12,061,628
2025-02-13	8.954	9.154	8.908	9.054	9.054	20,781,967
2025-02-12	8.915	8.969	8.831	8.931	8.931	11,554,127
2025-02-11	9.046	9.092	8.862	8.915	8.915	12,401,334
2025-02-10	8.877	9.077	8.785	9.054	9.054	23,318,357
2025-02-07	8.869	8.969	8.769	8.846	8.846	23,139,013
2025-02-06	8.823	8.892	8.708	8.877	8.877	12,215,303
2025-02-05	8.962	9.023	8.808	8.854	8.854	8,836,062
2025-01-27	8.931	9.054	8.869	8.939	8.939	9,361,340
2025-01-24	8.746	8.946	8.692	8.931	8.931	14,899,710
2025-01-23	8.885	8.954	8.739	8.754	8.754	11,740,868
2025-01-22	8.985	9.000	8.754	8.815	8.815	10,976,992

← NewerPage 7 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.