Qingdao Richen Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	39.200	39.200	37.830	38.430	38.430	1,732,350
2026-01-15	37.900	39.090	36.800	38.700	38.700	3,124,701
2026-01-14	40.500	40.500	36.010	37.990	37.990	6,825,141
2026-01-13	38.100	40.350	37.640	38.780	38.780	4,338,941
2026-01-12	37.540	37.960	37.080	37.850	37.850	2,036,000
2026-01-09	37.090	38.200	37.050	37.180	37.180	1,635,140
2026-01-08	37.620	38.140	36.680	37.100	37.100	2,138,500
2026-01-07	38.390	38.840	37.550	37.710	37.710	1,360,900
2026-01-06	38.310	39.500	37.880	38.500	38.500	2,485,200
2026-01-05	36.600	38.810	36.500	38.000	38.000	2,936,958
2025-12-31	36.780	37.580	35.500	36.670	36.670	3,390,498
2025-12-30	36.910	37.580	36.550	36.830	36.830	1,994,900
2025-12-29	36.920	37.600	36.270	36.900	36.900	2,403,800
2025-12-26	36.880	36.970	35.730	36.680	36.680	2,898,200
2025-12-25	34.610	37.400	34.610	37.280	37.280	3,968,100
2025-12-24	33.250	34.950	33.200	34.950	34.950	2,023,500
2025-12-23	33.470	33.670	33.010	33.440	33.440	1,279,300
2025-12-22	33.500	33.940	32.900	33.500	33.500	1,963,600
2025-12-19	33.400	33.980	32.410	33.650	33.650	3,021,400
2025-12-18	35.500	35.910	32.650	33.500	33.500	3,893,700
2025-12-17	35.330	36.000	34.590	35.880	35.880	1,323,500
2025-12-16	36.040	36.490	35.210	35.480	35.480	1,361,800
2025-12-15	34.580	35.940	34.510	35.890	35.890	1,812,300
2025-12-12	35.120	35.640	34.550	35.110	35.110	1,792,372
2025-12-11	36.190	36.200	35.020	35.110	35.110	1,547,700
2025-12-10	35.000	37.190	34.970	36.020	36.020	2,078,900
2025-12-09	34.460	35.660	34.260	35.470	35.470	2,044,500
2025-12-08	34.720	35.200	34.170	34.640	34.640	1,796,300
2025-12-05	34.850	35.060	34.220	34.570	34.570	1,715,800
2025-12-04	35.210	35.920	34.650	34.810	34.810	1,658,600
2025-12-03	35.460	35.850	35.120	35.570	35.570	1,376,700
2025-12-02	36.100	36.100	34.990	35.460	35.460	1,921,400
2025-12-01	37.910	37.910	35.550	35.750	35.750	2,325,800
2025-11-28	36.910	37.750	36.720	37.370	37.370	1,789,950
2025-11-27	37.150	37.600	36.630	37.110	37.110	1,089,700
2025-11-26	37.300	37.640	36.980	37.120	37.120	979,900
2025-11-25	37.010	38.000	36.500	37.280	37.280	1,481,200
2025-11-24	36.020	37.140	36.020	36.580	36.580	1,796,200
2025-11-21	38.000	38.340	35.820	36.020	36.020	2,462,149
2025-11-20	38.000	38.870	36.990	38.420	38.420	2,336,370
2025-11-19	38.490	38.520	37.060	37.590	37.590	1,502,900
2025-11-18	38.800	39.280	38.250	38.490	38.490	1,973,700
2025-11-17	39.510	40.200	38.320	39.290	39.290	3,096,201
2025-11-14	38.400	39.030	37.910	38.610	38.610	1,605,800
2025-11-13	37.020	38.770	35.780	38.450	38.450	2,387,200
2025-11-12	38.280	38.580	37.000	37.200	37.200	2,473,900
2025-11-11	37.000	38.380	37.000	38.180	38.180	2,796,501
2025-11-10	37.150	37.790	36.660	37.260	37.260	2,026,758
2025-11-07	37.280	38.010	36.850	37.150	37.150	2,038,858
2025-11-06	38.610	38.800	37.000	37.520	37.520	4,023,392
2025-11-05	38.480	39.580	38.000	38.890	38.890	3,268,693
2025-11-04	40.600	41.220	38.000	38.670	38.670	5,908,252
2025-11-03	39.000	40.770	38.000	40.120	40.120	8,086,591
2025-10-31	34.910	38.400	34.750	38.400	38.400	3,728,770
2025-10-30	34.790	35.470	34.070	34.910	34.910	1,706,900
2025-10-29	33.990	34.710	33.230	34.710	34.710	1,931,249
2025-10-28	33.980	34.260	33.400	33.930	33.930	1,969,700
2025-10-27	32.870	34.180	32.310	34.180	34.180	2,329,201
2025-10-24	31.550	32.650	31.310	32.600	32.600	2,176,300
2025-10-23	31.600	32.080	30.760	31.480	31.480	2,175,200

← NewerPage 4 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.