Qingdao Richen Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	42.740	43.970	42.230	43.520	43.242	859,500
2023-02-01	40.000	43.670	39.900	43.150	42.875	1,915,400
2023-01-31	40.090	40.410	39.670	40.010	39.755	551,500
2023-01-30	39.230	40.700	39.060	40.190	39.934	1,039,400
2023-01-20	38.940	39.320	38.000	38.670	38.423	711,400
2023-01-19	38.840	39.160	38.120	38.880	38.632	585,601
2023-01-18	39.440	39.890	38.770	38.800	38.553	752,177
2023-01-17	39.690	39.880	39.220	39.330	39.079	455,700
2023-01-16	39.190	40.820	39.000	39.690	39.437	1,038,300
2023-01-13	37.420	39.590	37.190	39.590	39.338	1,600,913
2023-01-12	38.570	38.660	37.170	37.470	37.231	1,225,700
2023-01-11	38.770	40.180	38.110	38.600	38.354	1,085,458
2023-01-10	39.980	39.980	38.520	39.050	38.801	1,275,698
2023-01-09	37.500	40.710	37.010	39.500	39.248	3,009,680
2023-01-06	38.250	38.380	37.000	37.010	36.774	1,255,300
2023-01-05	37.510	39.980	37.480	38.510	38.264	1,594,606
2023-01-04	38.310	38.370	37.380	37.700	37.460	1,396,600
2023-01-03	40.300	40.880	37.310	38.460	38.215	2,377,448
2022-12-30	39.450	40.620	38.770	40.270	40.013	1,012,891
2022-12-29	38.780	39.600	38.000	39.070	38.821	556,322
2022-12-28	40.280	40.400	38.960	39.340	39.089	924,200
2022-12-27	40.260	40.450	39.030	40.190	39.934	1,029,361
2022-12-26	40.360	41.300	39.500	39.550	39.298	1,230,500
2022-12-23	40.280	40.740	38.460	39.900	39.646	637,700
2022-12-22	39.980	41.570	39.560	40.010	39.755	1,065,743
2022-12-21	39.770	40.680	39.450	39.980	39.725	729,600
2022-12-20	40.680	40.890	39.250	39.710	39.457	678,400
2022-12-19	41.220	41.750	40.000	40.710	40.450	1,016,443
2022-12-16	40.500	41.390	39.980	41.300	41.037	736,178
2022-12-15	42.450	42.930	41.120	41.200	40.937	1,421,120
2022-12-14	40.830	42.900	40.500	42.700	42.428	1,480,844
2022-12-13	40.300	41.870	39.790	41.700	41.434	1,999,800
2022-12-12	40.810	41.040	39.850	40.180	39.924	806,015
2022-12-09	41.240	41.500	39.530	40.750	40.490	1,383,700
2022-12-08	41.560	41.560	40.400	40.870	40.609	942,739
2022-12-07	41.390	42.620	40.650	41.030	40.768	2,554,348
2022-12-06	41.300	42.980	40.300	41.520	41.255	2,443,395
2022-12-05	40.500	42.340	40.010	40.920	40.659	4,125,601
2022-12-02	37.370	39.250	37.070	38.990	38.741	4,564,425
2022-12-01	38.500	40.100	37.530	38.290	38.046	5,100,358
2022-11-30	36.710	37.380	36.000	36.450	36.218	844,594
2022-11-29	35.670	37.100	35.670	36.680	36.446	1,897,462
2022-11-28	34.510	35.950	34.450	35.610	35.383	874,900
2022-11-25	35.720	36.150	35.000	35.230	35.005	870,800
2022-11-24	36.230	36.450	35.700	35.950	35.721	523,500
2022-11-23	36.480	36.480	35.300	36.010	35.780	954,900
2022-11-22	37.280	37.520	36.260	36.480	36.247	779,900
2022-11-21	38.010	38.010	36.390	37.370	37.132	1,119,500
2022-11-18	39.510	39.540	38.410	38.560	38.314	877,758
2022-11-17	39.400	40.000	39.000	39.510	39.258	1,018,091
2022-11-16	38.880	40.060	38.120	39.700	39.447	1,387,191
2022-11-15	38.340	39.370	37.260	39.090	38.841	1,971,400
2022-11-14	38.700	41.490	37.400	37.690	37.450	2,595,500
2022-11-11	39.000	40.140	36.750	38.340	38.096	3,307,112
2022-11-10	37.460	38.280	36.990	37.890	37.648	1,729,635
2022-11-09	38.120	38.450	37.090	37.470	37.231	784,500
2022-11-08	38.550	38.650	37.510	37.710	37.470	942,325
2022-11-07	38.800	38.800	37.410	38.230	37.986	1,953,779
2022-11-04	37.160	39.810	36.800	38.830	38.582	3,289,907
2022-11-03	37.310	37.690	36.710	37.160	36.923	1,589,600

← NewerPage 16 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.