Qingdao Richen Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 21.900 | 22.500 | 21.830 | 22.480 | 22.480 | 403,200 |
| 2024-07-25 | 21.230 | 22.120 | 21.210 | 21.650 | 21.650 | 433,600 |
| 2024-07-24 | 21.260 | 21.820 | 21.010 | 21.630 | 21.630 | 446,100 |
| 2024-07-23 | 21.620 | 21.830 | 21.130 | 21.360 | 21.360 | 266,200 |
| 2024-07-22 | 22.170 | 22.290 | 21.370 | 21.660 | 21.660 | 486,900 |
| 2024-07-19 | 22.160 | 22.450 | 21.950 | 22.150 | 22.150 | 271,400 |
| 2024-07-18 | 22.000 | 22.420 | 21.900 | 22.120 | 22.120 | 256,500 |
| 2024-07-17 | 22.720 | 22.720 | 22.140 | 22.240 | 22.240 | 205,200 |
| 2024-07-16 | 22.700 | 22.700 | 22.300 | 22.470 | 22.470 | 160,800 |
| 2024-07-15 | 22.630 | 22.670 | 22.210 | 22.520 | 22.520 | 220,100 |
| 2024-07-12 | 23.230 | 23.390 | 22.490 | 22.630 | 22.630 | 672,100 |
| 2024-07-11 | 22.770 | 23.380 | 22.770 | 23.230 | 23.230 | 383,000 |
| 2024-07-10 | 22.220 | 22.870 | 22.150 | 22.750 | 22.750 | 439,400 |
| 2024-07-09 | 21.730 | 22.500 | 21.700 | 22.500 | 22.500 | 707,100 |
| 2024-07-08 | 22.600 | 22.600 | 21.860 | 22.150 | 22.150 | 493,000 |
| 2024-07-05 | 22.350 | 22.350 | 22.350 | 22.350 | 22.350 | 0 |
| 2024-07-04 | 23.260 | 23.260 | 22.150 | 22.350 | 22.350 | 890,788 |
| 2024-07-03 | 23.410 | 23.440 | 23.120 | 23.240 | 23.240 | 353,793 |
| 2024-07-02 | 23.400 | 23.550 | 23.150 | 23.390 | 23.390 | 245,000 |
| 2024-07-01 | 23.200 | 23.850 | 23.000 | 23.400 | 23.400 | 542,100 |
| 2024-06-28 | 23.240 | 23.660 | 22.820 | 23.130 | 23.130 | 920,893 |
| 2024-06-27 | 23.700 | 23.930 | 23.310 | 23.570 | 23.570 | 295,900 |
| 2024-06-26 | 23.310 | 23.840 | 23.290 | 23.750 | 23.750 | 521,500 |
| 2024-06-25 | 22.910 | 23.840 | 22.800 | 23.510 | 23.510 | 1,052,888 |
| 2024-06-24 | 24.050 | 24.060 | 22.840 | 22.860 | 22.860 | 879,700 |
| 2024-06-21 | 23.600 | 24.150 | 23.600 | 24.050 | 24.050 | 537,000 |
| 2024-06-20 | 24.520 | 24.880 | 24.000 | 24.150 | 24.150 | 894,000 |
| 2024-06-19 | 24.500 | 24.770 | 24.260 | 24.600 | 24.600 | 490,800 |
| 2024-06-18 | 24.750 | 25.240 | 24.110 | 24.640 | 24.640 | 1,246,729 |
| 2024-06-17 | 25.000 | 25.120 | 24.580 | 24.780 | 24.780 | 651,988 |
| 2024-06-14 | 25.400 | 25.420 | 24.730 | 25.120 | 25.120 | 1,002,488 |
| 2024-06-13 | 24.830 | 25.450 | 24.800 | 25.390 | 25.390 | 1,671,061 |
| 2024-06-12 | 24.070 | 25.090 | 24.070 | 24.910 | 24.910 | 1,370,088 |
| 2024-06-11 | 24.760 | 24.760 | 23.830 | 24.460 | 24.460 | 1,272,559 |
| 2024-06-07 | 23.520 | 24.860 | 23.500 | 24.800 | 24.800 | 1,846,000 |
| 2024-06-06 | 24.270 | 24.380 | 23.290 | 23.490 | 23.490 | 1,797,400 |
| 2024-06-05 | 23.870 | 24.160 | 23.420 | 24.070 | 24.070 | 1,776,100 |
| 2024-06-04 | 23.230 | 23.660 | 23.060 | 23.660 | 23.660 | 745,600 |
| 2024-06-03 | 23.590 | 24.090 | 22.680 | 23.500 | 23.500 | 1,876,000 |
| 2024-05-31 | 23.150 | 23.670 | 22.820 | 23.540 | 23.540 | 1,339,259 |
| 2024-05-30 | 22.650 | 23.210 | 22.420 | 23.080 | 23.080 | 598,398 |
| 2024-05-29 | 22.770 | 23.180 | 22.110 | 22.830 | 22.830 | 579,400 |
| 2024-05-28 | 22.910 | 23.080 | 22.690 | 22.770 | 22.770 | 397,098 |
| 2024-05-27 | 22.910 | 23.150 | 22.640 | 23.070 | 23.070 | 582,200 |
| 2024-05-24 | 22.880 | 23.060 | 22.600 | 22.910 | 22.910 | 538,000 |
| 2024-05-23 | 23.090 | 23.090 | 22.660 | 22.800 | 22.800 | 790,400 |
| 2024-05-22 | 23.460 | 23.640 | 23.010 | 23.080 | 23.080 | 634,600 |
| 2024-05-21 | 23.830 | 23.940 | 23.360 | 23.460 | 23.460 | 764,300 |
| 2024-05-20 | 23.320 | 23.990 | 23.230 | 23.810 | 23.810 | 1,058,000 |
| 2024-05-17 | 23.280 | 23.750 | 22.880 | 23.330 | 23.330 | 719,700 |
| 2024-05-16 | 23.190 | 23.470 | 23.150 | 23.230 | 23.230 | 616,100 |
| 2024-05-15 | 23.360 | 23.480 | 22.840 | 23.240 | 23.240 | 696,388 |
| 2024-05-14 | 23.000 | 23.580 | 23.000 | 23.410 | 23.410 | 879,100 |
| 2024-05-13 | 22.900 | 23.150 | 22.610 | 22.890 | 22.890 | 587,700 |
| 2024-05-10 | 23.190 | 23.460 | 22.950 | 23.120 | 23.120 | 869,800 |
| 2024-05-09 | 23.250 | 23.680 | 23.000 | 23.100 | 23.100 | 1,123,193 |
| 2024-05-08 | 23.350 | 23.800 | 23.100 | 23.310 | 23.310 | 940,798 |
| 2024-05-07 | 23.000 | 23.740 | 23.000 | 23.460 | 23.460 | 1,080,793 |
| 2024-05-06 | 22.780 | 23.150 | 22.520 | 23.030 | 23.030 | 944,600 |
| 2024-04-30 | 22.670 | 22.860 | 22.350 | 22.480 | 22.480 | 763,393 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-02 | 0.2000 CNY |
| 2022-06-16 | 0.3000 CNY |
| 2021-06-16 | 0.3000 CNY |
| 2020-06-11 | 0.5500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.