Qingdao Richen Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	36.200	36.200	33.200	33.470	33.257	1,269,000
2022-08-01	35.910	36.500	35.270	36.080	35.850	781,200
2022-07-29	37.730	38.290	36.150	36.170	35.939	1,582,093
2022-07-28	37.220	38.460	37.120	38.200	37.956	1,455,413
2022-07-27	37.400	37.650	36.550	37.450	37.211	1,256,219
2022-07-26	36.010	38.350	36.010	38.180	37.937	1,708,070
2022-07-25	35.660	36.190	35.360	36.000	35.770	632,190
2022-07-22	36.500	36.890	35.200	35.600	35.373	912,438
2022-07-21	36.690	37.580	36.480	36.550	36.317	1,261,600
2022-07-20	35.240	37.200	34.950	37.050	36.814	1,866,600
2022-07-19	35.610	36.500	34.720	35.180	34.956	1,199,792
2022-07-18	35.380	36.000	35.060	35.610	35.383	1,076,892
2022-07-15	35.200	36.710	34.510	35.430	35.204	1,395,700
2022-07-14	35.230	35.540	34.650	35.130	34.906	862,700
2022-07-13	35.220	35.690	34.470	35.300	35.075	740,300
2022-07-12	36.410	36.990	34.900	35.180	34.956	1,266,348
2022-07-11	37.420	37.870	36.060	36.360	36.128	1,048,000
2022-07-08	37.970	38.650	37.400	37.730	37.489	854,500
2022-07-07	38.800	39.100	37.570	38.130	37.887	939,100
2022-07-06	40.390	40.440	38.310	38.720	38.473	1,312,200
2022-07-05	41.260	42.070	39.570	40.010	39.755	1,591,171
2022-07-04	40.690	41.300	39.650	41.190	40.927	1,707,576
2022-07-01	41.250	42.440	40.200	40.480	40.222	1,513,500
2022-06-30	39.560	41.700	39.550	41.100	40.838	2,711,900
2022-06-29	41.300	41.330	39.460	39.560	39.308	1,876,200
2022-06-28	41.490	41.490	40.000	40.980	40.719	2,158,300
2022-06-27	41.290	42.180	40.100	41.600	41.335	5,305,093
2022-06-24	35.860	39.440	35.350	39.440	39.189	2,922,190
2022-06-23	35.600	36.590	34.800	35.850	35.621	2,650,142
2022-06-22	35.600	37.210	34.540	36.070	35.840	4,569,582
2022-06-21	34.270	34.870	33.420	33.830	33.614	949,495
2022-06-20	34.470	35.650	34.080	34.250	34.032	1,344,281
2022-06-17	34.550	34.850	33.810	34.420	34.201	1,169,915
2022-06-16	32.500	34.990	32.270	34.550	34.330	2,246,300
2022-06-15	32.560	33.620	32.390	32.600	32.094	1,179,300
2022-06-14	32.100	32.400	31.360	32.380	31.877	990,100
2022-06-13	32.860	33.260	31.860	32.350	31.848	1,062,700
2022-06-10	32.500	33.120	32.090	32.930	32.419	853,400
2022-06-09	34.200	34.200	32.500	32.640	32.133	1,144,800
2022-06-08	34.650	34.900	33.600	34.000	33.472	1,097,100
2022-06-07	34.420	35.630	33.690	34.670	34.132	1,822,932
2022-06-06	32.950	34.500	32.660	34.330	33.797	1,558,671
2022-06-02	33.870	34.900	32.700	33.150	32.636	1,566,132
2022-06-01	33.960	35.980	33.750	34.030	33.502	3,146,261
2022-05-31	32.720	34.780	32.100	34.320	33.787	3,226,508
2022-05-30	31.690	32.780	31.690	32.720	32.212	2,513,610
2022-05-27	31.920	32.320	30.940	31.400	30.913	1,602,517
2022-05-26	32.120	32.120	31.180	31.860	31.366	1,102,054
2022-05-25	31.330	32.500	31.050	32.080	31.582	1,337,022
2022-05-24	32.590	33.000	31.480	31.620	31.129	1,881,352
2022-05-23	33.360	33.680	32.480	32.630	32.124	1,565,325
2022-05-20	31.270	33.500	31.270	32.830	32.320	2,389,956
2022-05-19	31.360	31.440	30.780	31.240	30.755	1,254,754
2022-05-18	31.460	32.160	31.100	31.900	31.405	1,394,600
2022-05-17	32.110	32.180	30.660	31.370	30.883	1,498,900
2022-05-16	32.910	33.510	31.850	31.900	31.405	1,458,934
2022-05-13	34.260	34.790	32.410	32.900	32.389	1,834,249
2022-05-12	33.920	34.930	33.270	34.000	33.472	1,370,557
2022-05-11	35.010	36.040	34.150	34.150	33.620	2,288,357
2022-05-10	34.220	34.830	32.890	34.800	34.260	1,817,257

← NewerPage 18 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.