Qingdao Richen Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	29.720	30.250	29.640	30.210	30.210	898,714
2023-10-27	28.500	29.720	28.460	29.700	29.700	827,800
2023-10-26	28.870	29.020	28.400	28.770	28.770	545,600
2023-10-25	28.380	29.040	28.150	28.880	28.880	701,100
2023-10-24	28.280	28.380	27.190	28.170	28.170	839,500
2023-10-23	27.600	28.310	27.480	27.640	27.640	914,843
2023-10-20	28.000	28.480	27.690	27.920	27.920	468,700
2023-10-19	28.490	28.960	28.180	28.190	28.190	325,100
2023-10-18	29.250	29.250	28.460	28.600	28.600	412,700
2023-10-17	29.130	29.270	28.820	29.200	29.200	353,700
2023-10-16	29.600	29.630	28.880	29.040	29.040	452,300
2023-10-13	30.160	30.170	29.580	29.670	29.670	364,700
2023-10-12	30.100	30.450	29.860	30.280	30.280	348,300
2023-10-11	29.980	30.450	29.840	30.270	30.270	375,800
2023-10-10	30.010	30.450	29.800	30.040	30.040	397,500
2023-10-09	30.300	30.480	29.850	30.010	30.010	470,600
2023-09-28	30.200	30.650	30.120	30.380	30.380	335,200
2023-09-27	30.260	30.850	29.900	30.300	30.300	478,851
2023-09-26	30.910	30.910	30.070	30.140	30.140	459,195
2023-09-25	31.040	31.050	30.700	30.810	30.810	317,000
2023-09-22	30.270	30.910	29.770	30.780	30.780	479,200
2023-09-21	30.720	31.010	30.030	30.040	30.040	489,800
2023-09-20	30.400	31.070	30.400	30.720	30.720	345,800
2023-09-19	31.190	31.190	30.280	30.640	30.640	410,500
2023-09-18	30.170	31.450	30.050	31.200	31.200	589,200
2023-09-15	30.170	30.810	29.880	30.460	30.460	493,200
2023-09-14	30.740	30.960	30.000	30.140	30.140	431,300
2023-09-13	31.280	31.340	30.510	30.770	30.770	332,700
2023-09-12	31.050	31.700	30.880	31.310	31.310	394,400
2023-09-11	30.670	31.390	30.330	31.190	31.190	513,100
2023-09-08	30.970	31.070	30.530	30.540	30.540	357,100
2023-09-07	31.510	31.510	30.780	30.880	30.880	561,800
2023-09-06	31.890	31.890	31.100	31.150	31.150	561,000
2023-09-05	31.580	32.070	31.390	31.700	31.700	585,800
2023-09-04	30.660	31.870	30.660	31.820	31.820	929,400
2023-09-01	30.600	30.800	30.100	30.550	30.550	486,400
2023-08-31	30.050	30.830	30.050	30.160	30.160	757,892
2023-08-30	29.550	30.420	29.550	30.220	30.220	695,900
2023-08-29	28.400	29.670	28.300	29.550	29.550	1,151,898
2023-08-28	31.000	31.150	28.310	28.450	28.450	1,209,500
2023-08-25	29.750	30.160	28.640	28.960	28.960	902,600
2023-08-24	29.660	30.370	28.890	30.200	30.200	760,698
2023-08-23	30.260	30.710	29.680	29.840	29.840	587,400
2023-08-22	31.970	32.180	29.940	30.580	30.580	1,257,200
2023-08-21	31.180	32.780	31.180	32.070	32.070	1,316,008
2023-08-18	31.710	32.100	31.230	31.270	31.270	440,945
2023-08-17	31.480	31.940	30.700	31.910	31.910	566,500
2023-08-16	31.000	31.580	30.990	31.230	31.230	410,500
2023-08-15	31.130	31.450	30.870	31.040	31.040	380,200
2023-08-14	31.320	31.650	30.880	31.160	31.160	549,045
2023-08-11	32.340	32.450	31.460	31.460	31.460	645,200
2023-08-10	32.140	32.250	31.710	32.190	32.190	449,900
2023-08-09	32.490	32.540	32.060	32.110	32.110	357,600
2023-08-08	31.820	32.600	31.480	32.550	32.550	758,371
2023-08-07	32.070	32.390	31.810	31.830	31.830	554,500
2023-08-04	33.210	33.210	32.240	32.300	32.300	917,900
2023-08-03	32.300	33.090	32.100	32.990	32.990	926,100
2023-08-02	32.370	32.620	32.100	32.300	32.300	582,300
2023-08-01	32.920	33.330	32.200	32.360	32.360	1,135,300
2023-07-31	33.330	34.280	32.600	32.820	32.820	1,758,700

← NewerPage 13 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.