Qingdao Richen Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	22.030	22.400	21.750	22.360	22.360	802,900
2024-04-25	21.480	22.500	21.400	22.220	22.220	1,016,277
2024-04-24	21.300	21.740	20.970	21.620	21.620	878,223
2024-04-23	20.890	21.280	20.700	21.200	21.200	693,300
2024-04-22	20.050	21.310	20.050	20.980	20.980	832,867
2024-04-19	20.780	21.000	20.470	20.700	20.700	1,005,262
2024-04-18	20.630	22.420	20.620	21.170	21.170	1,515,958
2024-04-17	20.030	21.250	20.030	20.570	20.570	1,842,839
2024-04-16	21.430	21.430	19.700	19.870	19.870	2,069,539
2024-04-15	22.480	22.590	20.880	21.270	21.270	2,355,560
2024-04-12	22.440	22.890	22.200	22.400	22.400	1,222,500
2024-04-11	22.440	22.690	21.810	22.480	22.480	1,611,500
2024-04-10	22.100	24.200	21.800	22.660	22.660	2,818,767
2024-04-09	21.200	22.200	21.200	22.090	22.090	1,276,593
2024-04-08	21.850	21.960	21.190	21.320	21.320	1,294,962
2024-04-03	21.800	22.170	21.500	21.830	21.830	1,324,700
2024-04-02	21.440	22.160	21.040	21.880	21.880	2,117,675
2024-04-01	21.350	21.540	20.800	21.340	21.340	1,791,639
2024-03-29	20.620	20.870	20.300	20.870	20.870	459,900
2024-03-28	20.090	20.700	20.030	20.470	20.470	851,400
2024-03-27	20.660	20.930	20.140	20.350	20.350	808,500
2024-03-26	20.360	20.670	20.080	20.630	20.630	664,729
2024-03-25	20.920	21.000	20.210	20.360	20.360	843,629
2024-03-22	21.560	21.650	20.700	20.920	20.920	1,405,600
2024-03-21	21.440	21.810	20.970	21.560	21.560	891,600
2024-03-20	21.200	21.400	20.900	21.330	21.330	677,700
2024-03-19	20.770	21.300	20.580	21.070	21.070	911,700
2024-03-18	20.400	20.800	20.190	20.780	20.780	879,098
2024-03-15	20.040	20.450	19.890	20.430	20.430	972,098
2024-03-14	20.050	20.450	19.760	20.020	20.020	724,000
2024-03-13	20.400	20.450	20.000	20.230	20.230	978,000
2024-03-12	20.000	20.400	19.850	20.290	20.290	1,506,400
2024-03-11	18.750	19.950	18.690	19.940	19.940	1,438,578
2024-03-08	18.900	19.130	18.420	18.720	18.720	780,939
2024-03-07	19.050	19.330	18.600	18.900	18.900	814,539
2024-03-06	18.820	19.080	18.500	18.980	18.980	643,300
2024-03-05	19.240	19.310	18.640	18.810	18.810	794,800
2024-03-04	19.490	19.840	18.810	19.320	19.320	954,439
2024-03-01	19.850	19.950	19.250	19.540	19.540	891,600
2024-02-29	18.770	19.830	18.620	19.650	19.650	1,219,082
2024-02-28	20.570	21.110	19.220	19.220	19.220	1,957,000
2024-02-27	20.100	20.490	19.700	20.390	20.390	1,486,239
2024-02-26	20.260	20.600	19.860	20.150	20.150	2,392,919
2024-02-23	20.500	20.500	19.890	20.270	20.270	2,368,939
2024-02-22	20.340	21.870	19.320	20.810	20.810	2,371,996
2024-02-21	18.160	20.210	18.000	20.210	20.210	1,427,270
2024-02-20	18.000	18.550	17.110	18.370	18.370	1,724,559
2024-02-19	17.290	18.620	16.940	17.980	17.980	2,959,919
2024-02-08	15.080	16.930	14.430	16.930	16.930	2,943,940
2024-02-07	16.010	16.010	14.170	15.390	15.390	3,147,900
2024-02-06	15.270	16.720	15.190	15.740	15.740	3,518,135
2024-02-05	18.490	18.490	16.880	16.880	16.880	1,167,500
2024-02-02	19.760	20.470	18.040	18.750	18.750	1,980,800
2024-02-01	20.290	20.490	19.200	19.760	19.760	1,677,000
2024-01-31	21.520	21.970	20.200	20.390	20.390	1,213,400
2024-01-30	22.190	22.470	21.510	21.590	21.590	892,700
2024-01-29	23.320	23.780	22.470	22.580	22.580	845,900
2024-01-26	23.400	23.680	23.110	23.300	23.300	1,002,744
2024-01-25	22.240	23.280	21.950	23.200	23.200	1,246,741
2024-01-24	22.050	22.500	21.420	22.130	22.130	1,269,141

← NewerPage 11 of 21 · 1,217 trading daysOlder →

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.