Qingdao Richen Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	22.490	22.780	21.630	21.980	21.980	1,457,300
2024-01-22	24.760	24.770	22.500	22.790	22.790	1,250,753
2024-01-19	24.650	25.020	24.210	24.660	24.660	583,414
2024-01-18	25.400	25.400	24.340	24.900	24.900	878,300
2024-01-17	26.280	26.280	25.460	25.460	25.460	566,702
2024-01-16	26.050	26.410	25.780	26.060	26.060	695,700
2024-01-15	26.100	26.540	25.990	26.160	26.160	681,000
2024-01-12	26.160	26.800	26.160	26.330	26.330	639,000
2024-01-11	26.050	26.400	26.050	26.310	26.310	481,700
2024-01-10	25.720	26.400	25.690	26.240	26.240	772,800
2024-01-09	25.850	26.240	25.720	26.030	26.030	635,200
2024-01-08	26.360	26.370	25.700	25.850	25.850	753,046
2024-01-05	26.510	26.820	26.030	26.030	26.030	666,700
2024-01-04	26.550	26.780	26.400	26.510	26.510	677,039
2024-01-03	26.640	26.790	26.310	26.520	26.520	599,900
2024-01-02	26.630	26.890	26.250	26.780	26.780	1,250,800
2023-12-29	26.540	26.680	26.280	26.580	26.580	945,843
2023-12-28	25.850	26.710	25.730	26.450	26.450	1,065,300
2023-12-27	25.660	26.020	25.450	25.850	25.850	996,300
2023-12-26	25.920	26.140	25.400	25.450	25.450	910,400
2023-12-25	26.490	26.500	25.820	25.990	25.990	1,335,200
2023-12-22	26.710	26.710	26.120	26.360	26.360	821,900
2023-12-21	26.320	26.740	25.980	26.660	26.660	763,500
2023-12-20	26.410	26.850	26.300	26.310	26.310	657,500
2023-12-19	26.820	27.100	26.330	26.650	26.650	682,500
2023-12-18	26.850	27.180	26.560	26.650	26.650	1,029,014
2023-12-15	26.940	27.340	26.810	26.850	26.850	645,400
2023-12-14	26.910	27.290	26.810	26.850	26.850	750,243
2023-12-13	27.510	27.550	26.810	26.820	26.820	932,400
2023-12-12	27.500	27.550	27.010	27.440	27.440	789,700
2023-12-11	27.420	27.530	26.900	27.390	27.390	1,468,600
2023-12-08	28.180	28.380	27.500	27.600	27.600	1,085,400
2023-12-07	28.560	28.940	27.770	28.190	28.190	1,262,403
2023-12-06	28.470	29.240	28.100	28.590	28.590	1,733,603
2023-12-05	28.020	29.300	28.020	28.680	28.680	2,561,000
2023-12-04	28.200	28.420	27.730	28.350	28.350	3,554,656
2023-12-01	30.890	31.070	27.960	28.190	28.190	4,824,000
2023-11-30	31.250	31.250	30.230	30.890	30.890	1,053,402
2023-11-29	31.330	31.400	31.000	31.250	31.250	374,600
2023-11-28	30.810	31.380	30.540	31.100	31.100	455,300
2023-11-27	30.950	31.170	30.770	30.900	30.900	376,200
2023-11-24	31.100	31.260	30.630	31.130	31.130	492,000
2023-11-23	31.110	31.370	30.620	31.100	31.100	629,635
2023-11-22	30.690	31.470	30.610	31.200	31.200	670,700
2023-11-21	30.500	31.150	30.330	30.970	30.970	760,241
2023-11-20	29.980	30.490	29.810	30.350	30.350	535,041
2023-11-17	30.240	30.420	30.000	30.250	30.250	429,600
2023-11-16	30.960	30.980	30.160	30.240	30.240	729,300
2023-11-15	30.300	31.310	30.250	31.130	31.130	952,853
2023-11-14	30.150	30.310	29.890	30.250	30.250	472,500
2023-11-13	29.960	30.300	29.860	30.020	30.020	430,100
2023-11-10	29.940	30.150	29.680	29.950	29.950	463,800
2023-11-09	30.300	30.470	29.910	30.100	30.100	431,700
2023-11-08	30.590	30.590	29.930	30.170	30.170	510,200
2023-11-07	30.740	30.740	30.100	30.250	30.250	1,017,100
2023-11-06	30.630	30.750	30.170	30.620	30.620	579,800
2023-11-03	30.080	30.580	29.920	30.410	30.410	545,800
2023-11-02	30.480	30.590	29.780	29.900	29.900	602,900
2023-11-01	30.550	30.700	30.030	30.440	30.440	634,795
2023-10-31	30.280	30.610	30.080	30.520	30.520	632,400

← NewerPage 12 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.