Qianhe Condiment&Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 9.185 | 9.200 | 8.892 | 8.977 | 8.977 | 12,462,921 |
| 2025-01-20 | 9.146 | 9.262 | 9.069 | 9.115 | 9.115 | 18,222,725 |
| 2025-01-17 | 8.646 | 9.269 | 8.585 | 9.069 | 9.069 | 39,915,729 |
| 2025-01-16 | 8.592 | 8.815 | 8.569 | 8.646 | 8.646 | 14,389,910 |
| 2025-01-15 | 8.546 | 8.631 | 8.462 | 8.585 | 8.585 | 15,714,335 |
| 2025-01-14 | 8.392 | 8.577 | 8.377 | 8.554 | 8.554 | 22,494,492 |
| 2025-01-13 | 8.239 | 8.392 | 8.169 | 8.392 | 8.392 | 11,104,464 |
| 2025-01-10 | 8.485 | 8.485 | 8.285 | 8.285 | 8.285 | 14,352,390 |
| 2025-01-09 | 8.554 | 8.623 | 8.454 | 8.492 | 8.492 | 14,953,125 |
| 2025-01-08 | 8.715 | 8.715 | 8.431 | 8.592 | 8.592 | 13,959,480 |
| 2025-01-07 | 8.654 | 8.731 | 8.515 | 8.723 | 8.723 | 14,346,359 |
| 2025-01-06 | 8.877 | 8.900 | 8.562 | 8.654 | 8.654 | 19,886,461 |
| 2025-01-03 | 9.223 | 9.254 | 8.862 | 8.877 | 8.877 | 22,487,384 |
| 2025-01-02 | 9.315 | 9.439 | 9.092 | 9.208 | 9.208 | 20,061,949 |
| 2024-12-31 | 9.515 | 9.585 | 9.308 | 9.315 | 9.315 | 18,127,456 |
| 2024-12-30 | 9.631 | 9.700 | 9.462 | 9.515 | 9.515 | 16,392,668 |
| 2024-12-27 | 9.739 | 9.846 | 9.692 | 9.692 | 9.692 | 13,701,543 |
| 2024-12-26 | 9.885 | 9.908 | 9.746 | 9.792 | 9.792 | 11,350,248 |
| 2024-12-25 | 9.831 | 9.877 | 9.692 | 9.854 | 9.854 | 11,463,970 |
| 2024-12-24 | 9.692 | 9.892 | 9.692 | 9.831 | 9.831 | 12,567,735 |
| 2024-12-23 | 9.892 | 9.962 | 9.677 | 9.692 | 9.692 | 16,598,281 |
| 2024-12-20 | 9.808 | 10.023 | 9.808 | 9.892 | 9.892 | 17,838,181 |
| 2024-12-19 | 9.769 | 9.869 | 9.615 | 9.808 | 9.808 | 15,781,547 |
| 2024-12-18 | 9.931 | 9.977 | 9.792 | 9.839 | 9.839 | 15,450,691 |
| 2024-12-17 | 10.054 | 10.131 | 9.862 | 9.923 | 9.923 | 18,556,874 |
| 2024-12-16 | 10.154 | 10.254 | 10.023 | 10.100 | 10.100 | 21,645,178 |
| 2024-12-13 | 10.477 | 10.515 | 10.169 | 10.231 | 10.231 | 32,387,282 |
| 2024-12-12 | 10.215 | 10.515 | 10.115 | 10.477 | 10.477 | 44,639,827 |
| 2024-12-11 | 9.815 | 10.308 | 9.815 | 10.254 | 10.254 | 38,540,713 |
| 2024-12-10 | 9.969 | 10.500 | 9.939 | 9.962 | 9.962 | 54,067,107 |
| 2024-12-09 | 9.746 | 9.785 | 9.515 | 9.562 | 9.562 | 18,104,901 |
| 2024-12-06 | 9.700 | 9.808 | 9.577 | 9.739 | 9.739 | 18,289,466 |
| 2024-12-05 | 9.723 | 9.769 | 9.631 | 9.685 | 9.685 | 12,316,444 |
| 2024-12-04 | 9.869 | 10.000 | 9.746 | 9.800 | 9.800 | 12,747,204 |
| 2024-12-03 | 9.939 | 9.954 | 9.785 | 9.931 | 9.931 | 13,386,816 |
| 2024-12-02 | 9.800 | 10.015 | 9.769 | 9.946 | 9.946 | 21,345,844 |
| 2024-11-29 | 9.469 | 9.923 | 9.469 | 9.792 | 9.792 | 24,193,695 |
| 2024-11-28 | 9.577 | 9.623 | 9.469 | 9.477 | 9.477 | 8,723,341 |
| 2024-11-27 | 9.415 | 9.615 | 9.231 | 9.608 | 9.608 | 13,856,945 |
| 2024-11-26 | 9.346 | 9.500 | 9.331 | 9.415 | 9.415 | 10,202,452 |
| 2024-11-25 | 9.292 | 9.385 | 9.208 | 9.385 | 9.385 | 13,981,444 |
| 2024-11-22 | 9.677 | 9.685 | 9.277 | 9.292 | 9.292 | 17,463,269 |
| 2024-11-21 | 9.792 | 9.815 | 9.639 | 9.692 | 9.692 | 13,181,818 |
| 2024-11-20 | 9.769 | 9.815 | 9.654 | 9.792 | 9.792 | 13,819,694 |
| 2024-11-19 | 9.608 | 9.785 | 9.508 | 9.769 | 9.769 | 15,512,979 |
| 2024-11-18 | 10.100 | 10.146 | 9.569 | 9.646 | 9.646 | 24,009,105 |
| 2024-11-15 | 10.077 | 10.223 | 10.015 | 10.023 | 10.023 | 16,076,728 |
| 2024-11-14 | 10.308 | 10.385 | 10.092 | 10.115 | 10.115 | 18,679,679 |
| 2024-11-13 | 10.354 | 10.400 | 10.146 | 10.339 | 10.339 | 22,850,405 |
| 2024-11-12 | 10.469 | 10.662 | 10.269 | 10.385 | 10.385 | 26,395,424 |
| 2024-11-11 | 10.385 | 10.577 | 10.192 | 10.469 | 10.469 | 36,305,925 |
| 2024-11-08 | 11.054 | 11.215 | 10.446 | 10.500 | 10.500 | 52,027,251 |
| 2024-11-07 | 9.846 | 10.923 | 9.831 | 10.831 | 10.831 | 75,460,988 |
| 2024-11-06 | 9.877 | 10.046 | 9.731 | 9.931 | 9.931 | 30,778,078 |
| 2024-11-05 | 9.531 | 9.869 | 9.462 | 9.846 | 9.846 | 30,675,879 |
| 2024-11-04 | 9.339 | 9.562 | 9.331 | 9.539 | 9.539 | 15,773,837 |
| 2024-11-01 | 9.446 | 9.569 | 9.254 | 9.339 | 9.339 | 19,214,460 |
| 2024-10-31 | 9.239 | 9.523 | 9.239 | 9.485 | 9.485 | 19,577,222 |
| 2024-10-30 | 9.515 | 9.646 | 9.369 | 9.454 | 9.454 | 18,405,294 |
| 2024-10-29 | 9.923 | 9.985 | 9.554 | 9.554 | 9.554 | 25,851,744 |
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.