Qingdao Richen Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	34.220	34.830	32.890	34.800	34.260	1,817,257
2022-05-09	34.350	34.860	33.780	34.750	34.211	1,700,106
2022-05-06	34.440	35.100	33.580	34.290	33.758	2,036,419
2022-05-05	33.770	36.500	33.490	35.580	35.028	3,514,919
2022-04-29	31.980	33.900	31.520	33.180	32.665	2,397,114
2022-04-28	33.130	33.970	30.800	31.900	31.405	2,671,614
2022-04-27	31.000	34.590	30.930	34.220	33.689	2,864,325
2022-04-26	33.310	36.000	32.400	32.990	32.478	3,633,253
2022-04-25	37.000	37.300	36.000	36.000	35.441	2,048,162
2022-04-22	37.000	42.330	36.360	40.000	39.379	6,305,073
2022-04-21	34.130	38.490	33.030	38.490	37.893	5,408,082
2022-04-20	34.110	35.480	32.760	34.990	34.447	4,028,276
2022-04-19	34.810	35.180	33.300	33.620	33.098	3,564,185
2022-04-18	35.000	37.680	34.500	36.540	35.973	5,358,233
2022-04-15	30.890	34.250	30.720	34.250	33.718	1,505,100
2022-04-14	30.100	31.550	29.620	31.140	30.657	1,612,585
2022-04-13	30.100	31.350	29.950	30.150	29.682	1,184,200
2022-04-12	29.400	30.840	29.000	30.660	30.184	856,900
2022-04-11	30.000	30.840	29.400	29.760	29.298	725,137
2022-04-08	30.860	31.170	30.000	30.580	30.105	547,150
2022-04-07	31.430	31.780	30.810	30.850	30.371	684,900
2022-04-06	32.250	33.180	31.410	31.800	31.306	1,096,700
2022-04-01	32.710	32.830	31.720	32.300	31.799	746,100
2022-03-31	33.370	33.890	32.800	32.970	32.458	628,139
2022-03-30	32.650	33.590	32.340	33.590	33.069	662,200
2022-03-29	33.800	34.540	32.200	32.650	32.143	989,249
2022-03-28	33.490	34.170	32.850	33.940	33.413	613,435
2022-03-25	34.860	35.190	33.470	33.510	32.990	774,314
2022-03-24	34.820	34.980	34.000	34.560	34.024	440,500
2022-03-23	35.120	35.200	34.560	34.900	34.358	611,800
2022-03-22	36.430	36.590	34.710	34.950	34.408	824,813
2022-03-21	36.210	36.610	35.420	36.000	35.441	1,008,713
2022-03-18	36.180	36.700	35.640	35.770	35.215	723,800
2022-03-17	36.380	37.000	35.910	36.750	36.180	1,160,600
2022-03-16	36.560	36.760	34.460	36.210	35.648	1,037,725
2022-03-15	38.600	38.630	36.220	36.260	35.697	665,757
2022-03-14	39.990	39.990	38.080	38.600	38.001	590,726
2022-03-11	39.720	40.500	38.820	40.150	39.527	425,500
2022-03-10	41.670	41.670	39.760	39.800	39.182	307,200
2022-03-09	41.000	41.450	38.230	39.920	39.300	661,100
2022-03-08	45.130	45.130	41.010	41.100	40.462	856,100
2022-03-07	44.570	45.300	43.710	43.830	43.150	762,831
2022-03-04	45.470	45.470	44.040	45.130	44.430	321,500
2022-03-03	45.450	45.450	44.130	45.060	44.361	405,658
2022-03-02	45.020	45.400	44.150	45.040	44.341	397,900
2022-03-01	44.220	45.890	44.140	45.020	44.321	307,120
2022-02-28	43.990	45.440	43.260	44.830	44.134	604,420
2022-02-25	44.100	45.110	43.650	43.990	43.307	511,620
2022-02-24	44.390	44.390	43.200	43.890	43.209	934,300
2022-02-23	44.270	44.300	43.240	43.800	43.120	664,400
2022-02-22	43.180	44.450	42.630	43.770	43.091	947,200
2022-02-21	42.870	43.380	42.440	43.210	42.539	577,650
2022-02-18	42.490	43.000	41.690	42.780	42.116	429,700
2022-02-17	43.690	43.990	42.540	42.540	41.880	410,800
2022-02-16	43.600	44.270	42.680	43.490	42.815	411,735
2022-02-15	43.600	44.190	42.500	43.600	42.923	631,150
2022-02-14	41.120	44.200	41.120	43.600	42.923	1,384,100
2022-02-11	42.210	42.550	40.820	41.080	40.442	842,600
2022-02-10	43.840	44.170	42.390	42.560	41.899	629,600
2022-02-09	44.720	45.120	43.000	43.840	43.160	841,200

← NewerPage 19 of 21 · 1,218 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.