Qingdao Richen Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	43.650	44.800	42.800	44.730	44.036	582,435
2022-02-07	43.990	44.970	43.240	43.790	43.110	568,500
2022-01-28	44.760	46.000	43.500	43.810	43.130	592,700
2022-01-27	47.390	47.400	44.500	44.580	43.888	480,465
2022-01-26	47.850	48.770	46.910	47.200	46.467	323,900
2022-01-25	49.750	49.750	47.380	47.660	46.920	544,600
2022-01-24	50.490	50.800	48.500	49.180	48.417	358,500
2022-01-21	50.780	52.470	50.000	51.000	50.208	413,554
2022-01-20	54.930	54.930	50.760	50.800	50.012	431,400
2022-01-19	51.400	54.500	51.270	53.750	52.916	430,832
2022-01-18	52.630	53.230	51.100	52.400	51.587	389,336
2022-01-17	54.530	57.600	52.300	52.630	51.813	597,444
2022-01-14	56.230	57.600	54.400	54.530	53.684	508,557
2022-01-13	55.880	57.400	54.040	56.230	55.357	613,154
2022-01-12	53.990	55.480	53.390	55.320	54.461	481,757
2022-01-11	54.530	54.930	53.130	53.800	52.965	435,396
2022-01-10	52.110	54.980	51.610	54.530	53.684	883,200
2022-01-07	53.800	53.800	50.440	53.020	52.197	1,206,372
2022-01-06	56.220	56.230	53.000	53.990	53.152	814,500
2022-01-05	58.680	58.680	54.970	56.730	55.850	765,300
2022-01-04	56.300	59.380	54.880	58.700	57.789	654,954
2021-12-31	57.200	58.690	55.380	57.000	56.115	756,385
2021-12-30	55.110	60.300	54.000	57.500	56.608	783,953
2021-12-29	55.690	55.780	53.930	55.010	54.156	430,800
2021-12-28	56.240	57.190	55.020	55.780	54.914	681,300
2021-12-27	54.300	56.470	52.880	56.200	55.328	1,003,339
2021-12-24	52.140	55.680	51.500	54.800	53.949	1,193,330
2021-12-23	52.780	55.680	51.100	52.000	51.193	959,400
2021-12-22	51.960	53.470	51.130	52.720	51.902	1,195,531
2021-12-21	51.540	52.980	49.750	52.710	51.892	1,887,431
2021-12-20	55.210	55.900	51.000	51.500	50.701	3,415,645
2021-12-17	47.870	51.380	47.870	51.380	50.583	1,861,102
2021-12-16	47.860	48.860	46.390	46.710	45.985	1,204,843
2021-12-15	50.370	50.370	47.600	47.880	47.137	1,006,300
2021-12-14	49.000	51.380	48.540	50.500	49.716	1,035,300
2021-12-13	48.800	49.690	48.100	49.000	48.240	733,100
2021-12-10	48.000	49.300	47.880	48.880	48.121	561,700
2021-12-09	48.910	49.570	47.680	48.550	47.796	913,400
2021-12-08	49.960	49.960	47.800	48.600	47.846	1,299,464
2021-12-07	44.780	48.430	44.290	48.430	47.678	758,217
2021-12-06	45.250	45.630	43.890	44.030	43.347	338,317
2021-12-03	45.320	45.680	44.250	45.250	44.548	268,920
2021-12-02	45.370	46.180	45.000	45.150	44.449	249,500
2021-12-01	45.300	46.390	45.300	45.550	44.843	256,800
2021-11-30	46.030	46.460	45.700	45.910	45.197	250,200
2021-11-29	45.380	46.790	44.500	46.200	45.483	402,799
2021-11-26	45.320	45.880	44.180	44.690	43.996	390,300
2021-11-25	46.790	46.790	45.450	45.520	44.814	373,708
2021-11-24	45.830	47.080	45.100	46.800	46.074	609,600
2021-11-23	46.710	47.500	46.200	46.200	45.483	631,154
2021-11-22	46.880	47.550	46.550	46.870	46.143	566,054
2021-11-19	48.520	48.520	46.680	47.220	46.487	564,100
2021-11-18	47.970	48.300	46.620	48.100	47.353	606,700
2021-11-17	48.400	48.850	47.390	47.600	46.861	567,604
2021-11-16	48.600	50.600	48.230	48.550	47.796	621,900
2021-11-15	47.900	49.490	47.140	49.130	48.367	732,000
2021-11-12	48.390	49.580	47.210	48.000	47.255	787,300
2021-11-11	47.500	49.220	47.390	48.620	47.865	701,400
2021-11-10	47.930	49.490	47.110	48.360	47.609	732,245
2021-11-09	47.710	48.850	46.600	47.880	47.137	1,189,004

← NewerPage 20 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.