Qingdao Richen Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	22.450	22.780	21.020	21.430	21.430	1,483,546
2026-07-17	23.600	23.700	22.230	22.390	22.390	1,185,600
2026-07-16	23.180	23.750	23.010	23.560	23.560	674,900
2026-07-15	22.760	23.630	22.610	23.480	23.480	810,800
2026-07-14	22.630	23.010	22.230	22.870	22.870	779,400
2026-07-13	23.170	23.340	22.550	22.570	22.570	1,034,500
2026-07-10	22.360	23.340	22.050	23.170	23.170	1,075,400
2026-07-09	22.790	22.940	22.180	22.550	22.550	972,898
2026-07-08	23.340	23.340	22.700	22.800	22.800	740,300
2026-07-07	23.920	24.230	23.150	23.200	23.200	1,091,600
2026-07-06	24.780	24.790	24.000	24.140	24.140	1,120,100
2026-07-03	23.440	24.790	23.280	24.410	24.410	1,724,700
2026-07-02	22.660	23.500	22.660	23.270	23.270	1,310,700
2026-07-01	22.550	23.250	22.390	22.810	22.810	1,782,300
2026-06-30	23.040	23.260	22.290	22.690	22.690	1,260,000
2026-06-29	22.600	23.220	22.060	23.040	23.040	1,182,400
2026-06-26	23.390	23.700	22.750	23.090	23.090	942,320
2026-06-25	23.460	23.970	22.680	23.440	23.440	1,540,133
2026-06-24	25.140	25.250	23.450	23.500	23.500	1,319,100
2026-06-23	24.060	25.150	24.060	24.800	24.800	1,171,000
2026-06-22	25.100	25.100	23.500	24.370	24.370	1,470,650
2026-06-18	25.590	25.590	24.800	25.000	25.000	1,008,400
2026-06-17	25.610	25.720	25.040	25.240	25.240	1,067,010
2026-06-16	26.390	26.450	25.390	25.610	25.610	1,083,700
2026-06-15	26.870	27.100	26.280	26.440	26.440	2,009,100
2026-06-12	26.840	27.170	26.300	26.720	26.720	1,940,000
2026-06-11	25.800	26.660	25.210	26.560	26.560	1,963,700
2026-06-10	24.500	26.090	24.500	25.930	25.930	1,646,326
2026-06-09	24.470	25.440	24.170	25.100	25.100	1,204,000
2026-06-08	24.480	24.930	23.950	24.430	24.430	1,070,484
2026-06-05	24.030	25.050	24.030	24.950	24.950	1,080,500
2026-06-04	24.980	25.120	24.060	24.470	24.470	874,600
2026-06-03	25.790	25.800	24.910	24.990	24.990	1,234,096
2026-06-02	26.630	26.650	25.410	25.800	25.800	1,477,000
2026-06-01	25.180	26.550	25.000	26.410	26.410	2,065,600
2026-05-29	25.990	26.180	25.050	25.260	25.260	1,808,300
2026-05-28	25.970	26.270	25.400	26.030	26.030	1,321,295
2026-05-27	26.710	26.890	25.830	26.110	26.110	1,814,300
2026-05-26	27.060	27.420	26.640	26.710	26.710	1,337,800
2026-05-25	27.480	28.010	26.810	27.370	27.370	1,896,700
2026-05-22	27.570	28.150	27.200	27.500	27.500	1,654,400
2026-05-21	28.000	28.700	27.330	27.420	27.420	2,239,900
2026-05-20	27.900	28.280	27.510	28.030	28.030	1,324,860
2026-05-19	27.800	28.130	27.630	27.940	27.940	1,262,400
2026-05-18	27.650	27.910	27.300	27.800	27.800	1,727,400
2026-05-15	28.680	28.680	27.400	27.650	27.650	1,920,800
2026-05-14	28.610	28.680	27.870	27.870	27.870	1,436,100
2026-05-13	28.650	28.740	28.220	28.580	28.580	1,283,500
2026-05-12	29.040	29.130	28.410	28.600	28.600	1,120,800
2026-05-11	29.430	29.450	28.760	29.070	29.070	1,427,300
2026-05-08	29.290	29.550	29.070	29.480	29.480	1,272,427
2026-05-07	28.930	29.450	28.700	29.290	29.290	1,840,000
2026-05-06	29.090	29.300	28.380	28.930	28.930	2,173,100
2026-04-30	29.000	29.220	28.590	29.090	29.090	1,855,500
2026-04-29	28.190	29.150	27.940	29.030	29.030	1,901,000
2026-04-28	28.220	28.550	27.870	28.190	28.190	1,424,900
2026-04-27	28.160	28.500	27.160	28.220	28.220	1,774,726
2026-04-24	28.020	28.590	27.700	28.400	28.400	1,087,622
2026-04-23	28.750	28.750	28.000	28.080	28.080	1,253,778
2026-04-22	28.730	28.730	28.340	28.520	28.520	1,115,700

← NewerPage 2 of 5 · 243 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.