Qingdao Richen Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	37.060	39.180	36.100	37.690	37.450	4,211,474
2022-11-01	33.420	36.730	33.040	36.730	36.496	2,221,564
2022-10-31	31.910	34.850	31.200	33.390	33.177	803,520
2022-10-28	35.020	35.260	33.000	33.000	32.790	955,500
2022-10-27	35.360	35.660	34.750	35.000	34.777	1,252,100
2022-10-26	36.200	37.300	34.750	35.800	35.572	2,005,700
2022-10-25	32.900	36.200	32.040	36.200	35.969	1,876,802
2022-10-24	35.010	35.530	32.900	32.910	32.700	768,213
2022-10-21	36.060	36.300	35.090	35.280	35.055	454,200
2022-10-20	34.600	36.680	34.500	36.010	35.780	1,070,711
2022-10-19	36.380	36.530	34.730	35.450	35.224	1,317,165
2022-10-18	36.450	37.120	35.550	36.850	36.615	1,223,302
2022-10-17	37.000	37.000	35.850	36.100	35.870	928,065
2022-10-14	37.870	37.870	36.700	36.990	36.754	1,315,881
2022-10-13	35.430	39.100	35.000	37.980	37.738	2,022,384
2022-10-12	36.550	36.550	34.910	35.660	35.433	613,200
2022-10-11	36.140	36.230	34.680	36.220	35.989	602,100
2022-10-10	36.350	36.350	34.950	35.440	35.214	925,800
2022-09-30	36.090	36.500	35.390	36.130	35.900	920,833
2022-09-29	36.440	36.490	35.550	35.740	35.512	990,838
2022-09-28	35.050	36.770	34.420	36.220	35.989	2,423,835
2022-09-27	31.530	34.680	31.210	34.680	34.459	1,238,300
2022-09-26	31.010	32.180	30.500	31.530	31.329	447,200
2022-09-23	31.690	31.890	31.010	31.210	31.011	295,500
2022-09-22	32.500	32.760	31.620	31.680	31.478	421,400
2022-09-21	33.120	33.310	31.900	32.650	32.442	421,800
2022-09-20	33.120	33.530	32.450	32.890	32.680	324,900
2022-09-19	32.620	33.450	31.000	33.180	32.968	500,652
2022-09-16	33.730	33.770	32.600	32.620	32.412	528,823
2022-09-15	32.700	33.780	32.500	33.780	33.565	981,013
2022-09-14	32.870	33.240	32.510	32.830	32.621	344,726
2022-09-13	32.510	33.450	32.500	33.370	33.157	707,676
2022-09-09	31.810	32.830	31.100	32.510	32.303	854,414
2022-09-08	32.330	33.470	31.800	31.990	31.786	1,019,400
2022-09-07	32.150	32.660	31.600	32.290	32.084	609,600
2022-09-06	32.150	32.450	31.570	32.020	31.816	574,213
2022-09-05	33.270	33.270	31.770	32.150	31.945	908,821
2022-09-02	34.250	34.300	32.900	33.350	33.137	926,229
2022-09-01	35.580	35.880	34.060	34.220	34.002	913,155
2022-08-31	35.020	36.600	34.330	35.900	35.671	1,107,267
2022-08-30	36.080	36.540	34.900	35.260	35.035	783,596
2022-08-29	34.800	36.710	34.800	36.120	35.890	1,583,313
2022-08-26	33.980	36.770	33.710	35.780	35.552	1,728,417
2022-08-25	33.840	34.370	33.530	34.040	33.823	571,743
2022-08-24	34.480	34.720	33.270	33.840	33.624	667,844
2022-08-23	32.950	34.960	32.200	34.480	34.260	1,242,800
2022-08-22	32.480	33.000	31.930	33.000	32.790	557,848
2022-08-19	32.200	32.810	32.140	32.480	32.273	648,360
2022-08-18	33.280	33.300	32.210	32.600	32.392	935,700
2022-08-17	33.440	33.800	32.860	33.460	33.247	652,610
2022-08-16	33.570	33.750	33.100	33.360	33.147	407,878
2022-08-15	33.990	34.160	33.250	33.390	33.177	749,220
2022-08-12	34.500	34.780	33.880	34.110	33.893	461,300
2022-08-11	33.530	34.990	33.520	34.450	34.230	728,589
2022-08-10	34.120	34.290	33.120	33.330	33.117	542,489
2022-08-09	34.330	34.580	33.700	33.910	33.694	615,700
2022-08-08	34.520	35.100	34.500	34.600	34.379	392,700
2022-08-05	34.560	34.800	33.930	34.650	34.429	428,300
2022-08-04	33.570	34.350	33.030	34.350	34.131	708,376
2022-08-03	33.460	34.280	32.740	32.980	32.770	619,200

← NewerPage 17 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.