Qingdao Richen Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	28.880	28.910	28.460	28.520	28.520	1,104,300
2026-04-20	28.680	28.760	28.250	28.750	28.750	1,110,084
2026-04-17	28.900	28.950	28.500	28.710	28.710	810,000
2026-04-16	28.340	28.840	28.160	28.740	28.740	823,700
2026-04-15	28.700	28.790	28.330	28.350	28.350	762,700
2026-04-14	28.690	28.730	28.200	28.630	28.630	1,026,600
2026-04-13	29.010	29.080	28.000	28.410	28.410	1,226,200
2026-04-10	28.350	29.050	28.350	28.760	28.760	1,110,000
2026-04-09	28.680	28.680	28.190	28.250	28.250	878,200
2026-04-08	28.090	28.780	28.090	28.660	28.660	1,293,600
2026-04-07	27.370	28.090	27.220	27.810	27.810	1,254,033
2026-04-03	28.090	28.090	27.360	27.370	27.370	1,042,700
2026-04-02	28.600	28.600	27.750	27.920	27.920	1,427,584
2026-04-01	28.100	28.770	27.920	28.580	28.580	2,699,050
2026-03-31	28.340	28.580	27.680	27.700	27.700	944,500
2026-03-30	27.930	28.500	27.930	28.470	28.470	1,244,600
2026-03-27	27.500	28.220	27.430	28.110	28.110	1,051,000
2026-03-26	28.440	28.950	27.500	27.670	27.670	1,600,800
2026-03-25	28.120	28.390	27.850	28.390	28.390	1,434,300
2026-03-24	27.330	27.910	26.550	27.850	27.850	1,849,630
2026-03-23	27.800	27.860	26.380	26.950	26.950	1,993,417
2026-03-20	29.110	29.220	28.130	28.190	28.190	1,337,400
2026-03-19	29.670	29.770	28.890	28.960	28.960	946,400
2026-03-18	29.570	29.730	29.290	29.730	29.730	903,600
2026-03-17	30.090	30.300	29.540	29.550	29.550	904,800
2026-03-16	29.750	30.340	29.700	30.100	30.100	1,516,200
2026-03-13	30.170	30.390	29.810	29.840	29.840	989,100
2026-03-12	30.600	30.640	29.960	30.050	30.050	1,354,900
2026-03-11	31.270	31.350	30.160	30.640	30.640	1,872,900
2026-03-10	30.470	31.270	30.350	31.270	31.270	1,581,700
2026-03-09	30.400	30.400	29.660	30.250	30.250	1,709,700
2026-03-06	29.720	31.050	29.610	30.670	30.670	2,404,900
2026-03-05	29.970	30.110	29.450	29.730	29.730	1,383,183
2026-03-04	29.720	30.190	29.420	29.700	29.700	2,143,483
2026-03-03	31.190	31.720	29.800	29.830	29.830	2,932,550
2026-03-02	32.510	32.810	31.070	31.660	31.660	3,102,200
2026-02-27	33.020	33.500	32.800	33.010	33.010	1,734,400
2026-02-26	33.700	33.800	32.960	33.090	33.090	2,395,600
2026-02-25	33.620	33.990	33.500	33.700	33.700	1,509,600
2026-02-24	33.440	33.740	33.280	33.670	33.670	1,871,800
2026-02-13	33.170	33.580	32.690	33.150	33.150	2,030,450
2026-02-12	33.870	33.970	32.980	33.400	33.400	2,054,400
2026-02-11	33.380	34.180	33.380	33.970	33.970	2,824,200
2026-02-10	34.850	34.850	32.960	34.820	34.820	6,928,500
2026-02-09	38.900	38.900	34.930	35.780	35.780	9,209,200
2026-02-06	35.900	38.880	35.840	38.810	38.810	5,140,800
2026-02-05	34.580	36.300	34.230	35.970	35.970	2,159,000
2026-02-04	33.960	35.300	33.800	34.580	34.580	1,518,500
2026-02-03	34.680	34.760	33.540	34.290	34.290	1,553,700
2026-02-02	34.850	35.670	34.080	34.310	34.310	1,649,100
2026-01-30	34.800	35.350	34.580	34.850	34.850	1,475,800
2026-01-29	35.610	35.780	34.200	34.870	34.870	1,754,100
2026-01-28	37.000	37.370	35.600	35.910	35.610	1,919,900
2026-01-27	37.490	37.910	36.820	37.260	36.949	1,455,300
2026-01-26	39.000	39.500	36.970	37.370	37.058	2,677,400
2026-01-23	38.740	39.700	38.160	38.990	38.664	2,122,400
2026-01-22	38.190	39.570	37.500	38.400	38.400	2,926,540
2026-01-21	36.790	38.110	36.500	38.000	38.000	1,931,800
2026-01-20	36.720	37.460	36.120	36.930	36.930	1,945,101
2026-01-19	38.480	38.620	36.280	36.900	36.900	3,786,558

← NewerPage 3 of 21 · 1,216 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.