Qianhe Condiment&Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	9.739	9.992	9.562	9.923	9.923	27,216,243
2024-10-25	9.577	9.831	9.539	9.669	9.669	18,585,906
2024-10-24	9.731	9.839	9.546	9.577	9.577	25,711,336
2024-10-23	9.769	9.885	9.654	9.808	9.808	21,140,802
2024-10-22	9.600	9.823	9.539	9.815	9.815	23,796,448
2024-10-21	9.600	9.700	9.446	9.608	9.608	24,918,908
2024-10-18	9.323	9.777	9.192	9.585	9.585	34,428,200
2024-10-17	9.577	9.731	9.292	9.323	9.323	21,914,422
2024-10-16	9.539	9.715	9.439	9.577	9.577	16,085,049
2024-10-15	10.039	10.092	9.623	9.646	9.646	20,858,760
2024-10-14	9.992	10.139	9.608	10.031	10.031	27,583,600
2024-10-11	10.346	10.354	9.785	10.008	10.008	29,125,458
2024-10-10	9.931	10.654	9.931	10.315	10.315	48,874,693
2024-10-09	10.769	10.769	9.946	9.946	9.946	53,582,241
2024-10-08	11.854	11.854	10.446	11.054	11.054	80,349,903
2024-09-30	10.454	10.777	10.154	10.777	10.777	58,032,834
2024-09-27	9.492	9.908	9.362	9.800	9.800	41,001,906
2024-09-26	8.331	9.162	8.292	9.162	9.162	51,942,324
2024-09-25	8.515	8.623	8.292	8.331	8.331	32,536,990
2024-09-24	8.208	8.446	8.069	8.439	8.439	28,949,235
2024-09-23	8.177	8.262	8.077	8.131	8.131	11,196,866
2024-09-20	8.039	8.277	7.946	8.177	8.177	25,402,982
2024-09-19	7.677	8.185	7.677	8.108	8.108	37,026,616
2024-09-18	7.615	7.715	7.577	7.623	7.623	15,114,138
2024-09-13	7.862	7.900	7.615	7.662	7.662	24,262,327
2024-09-12	8.200	8.262	7.885	7.885	7.885	22,530,761
2024-09-11	8.154	8.269	8.077	8.200	8.200	13,988,243
2024-09-10	8.269	8.315	8.092	8.185	8.185	15,807,851
2024-09-09	8.423	8.423	8.108	8.308	8.308	29,885,268
2024-09-06	8.692	8.700	8.508	8.508	8.508	14,313,279
2024-09-05	8.669	8.792	8.600	8.692	8.692	20,256,541
2024-09-04	9.039	9.077	8.569	8.685	8.685	33,262,459
2024-09-03	9.192	9.269	8.985	9.123	9.123	32,567,155
2024-09-02	9.739	9.769	9.323	9.377	9.377	49,003,921
2024-08-30	9.939	10.446	9.846	10.362	10.362	19,144,316
2024-08-29	9.831	10.100	9.800	9.939	9.939	8,625,341
2024-08-28	9.892	9.900	9.777	9.846	9.846	4,550,783
2024-08-27	9.908	9.954	9.777	9.892	9.892	5,868,881
2024-08-26	10.054	10.069	9.823	9.923	9.923	7,390,277
2024-08-23	10.023	10.139	9.946	10.015	10.015	5,345,867
2024-08-22	10.262	10.285	10.000	10.039	10.039	7,311,538
2024-08-21	10.231	10.346	10.192	10.231	10.231	3,716,785
2024-08-20	10.400	10.477	10.239	10.292	10.292	5,103,358
2024-08-19	10.531	10.746	10.423	10.462	10.462	5,657,584
2024-08-16	10.500	10.631	10.415	10.539	10.539	5,591,025
2024-08-15	10.423	10.685	10.400	10.569	10.569	6,614,078
2024-08-14	10.539	10.539	10.369	10.500	10.500	5,433,786
2024-08-13	10.777	10.823	10.462	10.592	10.592	6,454,978
2024-08-12	10.731	10.823	10.631	10.677	10.677	6,040,140
2024-08-09	10.962	10.992	10.739	10.739	10.739	10,057,329
2024-08-08	10.685	11.092	10.585	10.954	10.954	14,282,323
2024-08-07	10.769	10.785	10.577	10.700	10.700	9,408,103
2024-08-06	10.685	10.954	10.654	10.808	10.808	13,711,139
2024-08-05	10.408	10.862	10.362	10.615	10.615	22,556,638
2024-08-02	10.315	10.600	10.292	10.431	10.431	8,623,374
2024-08-01	10.539	10.600	10.362	10.408	10.408	7,931,518
2024-07-31	10.062	10.585	9.969	10.554	10.554	16,492,975
2024-07-30	10.077	10.185	9.985	10.062	10.062	6,921,907
2024-07-29	10.315	10.362	10.100	10.108	10.108	7,583,240
2024-07-26	10.115	10.385	10.069	10.339	10.339	8,788,230

← NewerPage 9 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.