Qingdao Richen Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	32.940	33.300	32.560	33.290	33.290	1,019,900
2023-07-27	32.920	33.300	32.550	32.970	32.970	1,108,793
2023-07-26	33.000	33.330	32.400	32.920	32.920	1,377,781
2023-07-25	33.540	33.600	32.810	32.970	32.970	2,000,313
2023-07-24	32.050	33.250	31.030	33.250	33.250	2,641,784
2023-07-21	31.880	33.290	31.880	32.230	32.230	2,318,369
2023-07-20	31.740	32.660	31.320	31.770	31.770	1,800,269
2023-07-19	31.130	31.820	30.920	31.590	31.590	1,185,969
2023-07-18	31.300	31.610	30.800	31.110	31.110	710,000
2023-07-17	30.830	31.640	30.330	31.300	31.300	1,044,489
2023-07-14	30.810	31.150	30.710	30.930	30.930	490,700
2023-07-13	30.760	31.170	30.600	30.970	30.970	503,500
2023-07-12	31.230	31.230	30.700	30.720	30.720	394,200
2023-07-11	30.710	31.000	30.600	31.000	31.000	379,272
2023-07-10	30.630	31.170	30.600	30.700	30.700	569,861
2023-07-07	30.900	30.940	30.300	30.630	30.630	506,000
2023-07-06	31.060	31.490	30.910	31.020	31.020	445,432
2023-07-05	31.830	32.120	31.130	31.320	31.320	720,198
2023-07-04	31.770	32.070	31.530	31.830	31.830	973,206
2023-07-03	31.390	32.300	31.110	31.820	31.820	1,298,100
2023-06-30	31.030	31.500	31.030	31.390	31.390	1,104,373
2023-06-29	31.190	31.500	30.710	31.250	31.250	1,455,498
2023-06-28	29.990	32.690	29.860	31.350	31.350	2,624,147
2023-06-27	29.820	30.220	29.630	29.880	29.880	703,572
2023-06-26	30.140	30.390	29.600	29.770	29.770	665,000
2023-06-21	30.550	31.190	30.260	30.320	30.320	666,000
2023-06-20	31.000	31.020	30.550	30.620	30.620	542,197
2023-06-19	31.300	31.850	31.040	31.120	31.120	642,500
2023-06-16	32.240	32.370	31.180	31.330	31.330	1,000,300
2023-06-15	31.700	32.220	31.410	32.160	32.160	819,541
2023-06-14	31.440	32.090	31.100	31.870	31.870	840,939
2023-06-13	31.200	31.720	30.930	31.340	31.340	899,100
2023-06-12	30.490	31.500	29.930	31.210	31.210	1,106,526
2023-06-09	30.300	30.490	30.020	30.240	30.240	435,906
2023-06-08	30.400	30.520	29.900	30.260	30.260	476,392
2023-06-07	30.400	30.550	30.100	30.370	30.370	483,486
2023-06-06	31.100	31.140	30.250	30.370	30.370	1,286,790
2023-06-05	31.090	31.260	30.660	30.980	30.980	1,181,533
2023-06-02	31.140	31.700	30.660	31.060	31.060	1,430,350
2023-06-01	31.330	31.730	30.900	31.360	31.160	1,018,677
2023-05-31	31.790	32.210	31.180	31.390	31.190	922,575
2023-05-30	32.280	32.280	31.500	31.810	31.607	633,623
2023-05-29	32.360	32.680	31.620	32.000	31.796	536,810
2023-05-26	32.800	32.980	32.200	32.400	32.193	543,865
2023-05-25	33.090	33.400	32.460	32.740	32.531	816,132
2023-05-24	33.920	34.020	33.240	33.250	33.038	561,279
2023-05-23	34.490	34.750	33.880	33.920	33.704	441,681
2023-05-22	34.090	34.780	33.500	34.570	34.350	1,028,050
2023-05-19	33.450	34.330	33.170	34.020	33.803	608,705
2023-05-18	33.940	34.660	33.280	33.500	33.286	706,385
2023-05-17	33.810	34.490	33.700	34.150	33.932	352,305
2023-05-16	34.300	34.450	33.700	33.880	33.664	392,147
2023-05-15	33.880	34.400	33.500	34.230	34.012	298,947
2023-05-12	34.790	35.150	33.880	33.880	33.664	360,683
2023-05-11	34.440	35.200	34.410	34.700	34.479	318,200
2023-05-10	34.260	34.830	33.660	34.520	34.300	456,300
2023-05-09	34.950	35.130	34.080	34.180	33.962	535,600
2023-05-08	35.600	35.960	34.850	34.880	34.658	438,200
2023-05-05	35.620	36.180	34.930	35.600	35.373	602,600
2023-05-04	36.300	36.980	35.330	35.500	35.274	591,400

← NewerPage 14 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.