Qingdao Richen Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	36.050	36.800	35.820	36.360	36.128	533,600
2023-04-27	35.730	36.490	35.320	35.800	35.572	409,700
2023-04-26	35.010	36.240	34.730	35.920	35.691	505,600
2023-04-25	35.530	36.280	34.650	35.500	35.274	627,300
2023-04-24	36.170	36.190	35.420	35.650	35.423	527,700
2023-04-21	36.390	37.500	36.000	36.180	35.949	817,500
2023-04-20	37.810	37.810	36.460	36.570	36.337	757,400
2023-04-19	38.160	38.550	37.400	37.800	37.559	679,947
2023-04-18	38.500	39.580	37.120	38.250	38.006	1,498,900
2023-04-17	37.800	39.300	37.730	39.180	38.930	1,845,700
2023-04-14	38.880	38.920	37.260	37.620	37.380	1,152,000
2023-04-13	37.560	38.900	36.880	38.530	38.284	1,877,158
2023-04-12	38.520	38.570	37.010	37.610	37.370	1,369,629
2023-04-11	38.690	39.000	38.000	38.440	38.195	705,300
2023-04-10	40.600	40.600	38.620	38.740	38.493	1,346,000
2023-04-07	41.040	41.470	40.340	40.600	40.341	570,800
2023-04-06	41.400	41.430	40.280	40.640	40.381	672,900
2023-04-04	42.790	43.500	41.300	41.580	41.315	770,600
2023-04-03	44.400	44.700	41.710	42.700	42.428	1,718,400
2023-03-31	43.000	44.650	42.890	44.400	44.117	1,564,626
2023-03-30	41.000	44.500	40.850	43.200	42.925	1,550,703
2023-03-29	40.440	41.690	40.020	41.000	40.739	1,020,202
2023-03-28	40.350	41.100	40.100	40.620	40.361	444,300
2023-03-27	40.820	40.820	39.800	40.450	40.192	662,000
2023-03-24	41.460	42.200	40.400	40.780	40.520	756,000
2023-03-23	42.130	42.780	41.100	41.460	41.196	845,700
2023-03-22	42.770	43.760	42.310	42.520	42.249	419,000
2023-03-21	41.900	43.500	41.720	43.060	42.785	592,900
2023-03-20	42.640	42.650	40.910	41.910	41.643	1,058,400
2023-03-17	44.160	45.430	41.500	42.490	42.219	1,792,665
2023-03-16	42.440	44.600	42.320	44.170	43.888	1,715,400
2023-03-15	42.350	42.950	41.800	42.610	42.338	1,043,300
2023-03-14	43.490	43.500	41.350	41.850	41.583	1,352,419
2023-03-13	42.670	43.670	42.070	43.490	43.213	578,300
2023-03-10	43.110	43.570	42.220	42.670	42.398	698,347
2023-03-09	44.460	44.460	43.100	43.270	42.994	562,700
2023-03-08	44.000	45.160	43.690	44.250	43.968	639,400
2023-03-07	44.300	45.560	44.200	44.200	43.918	896,000
2023-03-06	44.540	44.960	43.600	44.510	44.226	848,200
2023-03-03	45.200	46.170	43.850	44.120	43.839	1,846,842
2023-03-02	45.200	46.070	44.810	45.480	45.190	853,500
2023-03-01	46.730	47.000	44.980	45.250	44.961	988,700
2023-02-28	47.800	48.300	45.600	46.150	45.856	1,137,294
2023-02-27	46.590	47.790	45.510	47.490	47.187	1,568,500
2023-02-24	45.460	46.500	44.900	46.040	45.746	1,094,700
2023-02-23	46.400	46.890	45.100	45.480	45.190	1,202,700
2023-02-22	46.900	47.370	45.870	46.400	46.104	2,418,800
2023-02-21	47.780	47.960	46.320	46.790	46.492	1,454,800
2023-02-20	46.790	48.500	46.300	47.430	47.128	1,407,399
2023-02-17	47.360	49.090	46.630	46.700	46.402	1,109,303
2023-02-16	48.690	49.100	47.110	47.230	46.929	1,206,801
2023-02-15	48.650	50.500	48.150	48.680	48.370	1,720,861
2023-02-14	46.500	49.980	46.500	49.580	49.264	2,059,800
2023-02-13	43.860	47.450	43.850	46.270	45.975	1,746,563
2023-02-10	42.850	44.200	41.860	43.750	43.471	901,900
2023-02-09	41.800	43.730	41.520	43.210	42.934	825,300
2023-02-08	42.120	42.630	41.830	41.860	41.593	423,200
2023-02-07	44.120	44.640	42.230	42.510	42.239	833,319
2023-02-06	42.440	44.300	42.170	44.050	43.769	1,070,400
2023-02-03	43.120	43.460	42.010	42.460	42.189	618,300

← NewerPage 15 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.