Qingdao Richen Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	31.500	32.160	31.210	32.130	32.130	1,613,700
2025-10-21	31.720	32.080	31.150	31.540	31.540	1,382,100
2025-10-20	31.400	31.510	30.680	31.450	31.450	1,484,800
2025-10-17	31.080	32.220	30.990	31.000	31.000	1,906,900
2025-10-16	31.230	32.190	30.700	31.190	31.190	2,506,900
2025-10-15	30.630	32.680	30.210	31.400	31.400	2,501,000
2025-10-14	30.610	31.410	30.000	30.470	30.470	1,486,400
2025-10-13	29.700	30.970	29.050	30.760	30.760	2,395,000
2025-10-10	31.200	31.880	30.640	30.770	30.770	1,949,700
2025-10-09	32.060	32.220	31.100	31.410	31.410	2,638,900
2025-09-30	31.710	32.500	31.260	32.230	32.230	1,840,200
2025-09-29	30.750	31.980	30.100	31.700	31.700	2,748,101
2025-09-26	31.350	31.660	30.460	30.560	30.560	2,852,200
2025-09-25	31.900	31.900	31.310	31.500	31.500	1,581,700
2025-09-24	30.690	31.970	30.530	31.570	31.570	2,609,865
2025-09-23	31.000	31.630	29.990	30.690	30.690	2,631,400
2025-09-22	30.780	32.270	30.010	31.140	31.140	4,127,365
2025-09-19	29.550	30.870	29.370	30.750	30.750	5,047,465
2025-09-18	28.180	30.580	28.180	29.760	29.760	5,943,400
2025-09-17	28.490	28.620	28.020	28.080	28.080	1,301,858
2025-09-16	28.080	28.800	27.930	28.480	28.480	1,752,900
2025-09-15	27.920	28.990	27.600	28.170	28.170	2,812,800
2025-09-12	27.910	28.280	27.530	27.590	27.590	1,401,200
2025-09-11	28.270	28.410	27.750	27.950	27.950	1,151,700
2025-09-10	28.400	28.460	27.830	28.230	28.230	1,702,254
2025-09-09	27.290	29.250	27.150	28.200	28.200	3,718,288
2025-09-08	26.950	27.400	26.670	27.220	27.220	1,277,140
2025-09-05	26.790	26.950	26.300	26.950	26.950	1,035,440
2025-09-04	26.020	26.960	25.820	26.760	26.760	1,517,100
2025-09-03	26.800	27.000	25.970	26.020	26.020	1,201,305
2025-09-02	26.860	27.010	26.360	26.700	26.700	1,349,040
2025-09-01	27.210	27.680	26.810	26.880	26.880	2,113,304
2025-08-29	27.120	27.530	26.880	27.260	27.260	1,769,100
2025-08-28	28.150	28.330	26.050	27.110	27.110	3,139,289
2025-08-27	28.660	28.930	28.160	28.160	28.160	1,782,937
2025-08-26	29.000	29.020	28.550	28.750	28.750	1,949,858
2025-08-25	28.010	29.350	27.810	29.220	29.220	2,703,024
2025-08-22	28.190	28.350	27.920	28.000	28.000	1,065,400
2025-08-21	28.250	28.340	28.050	28.190	28.190	987,120
2025-08-20	28.210	28.380	28.020	28.250	28.250	1,138,890
2025-08-19	28.280	28.380	28.010	28.160	28.160	1,381,759
2025-08-18	28.500	28.600	28.110	28.180	28.180	2,927,501
2025-08-15	27.650	28.870	27.310	28.550	28.550	4,870,900
2025-08-14	27.540	28.000	27.200	27.560	27.560	1,992,700
2025-08-13	27.480	27.670	27.000	27.280	27.280	963,100
2025-08-12	27.380	27.490	27.190	27.270	27.270	750,500
2025-08-11	27.120	27.450	27.000	27.190	27.190	918,500
2025-08-08	27.180	27.180	26.770	27.120	27.120	659,100
2025-08-07	26.940	27.250	26.940	27.060	27.060	774,300
2025-08-06	27.080	27.200	26.770	27.070	27.070	760,400
2025-08-05	27.190	27.190	26.890	27.010	27.010	895,100
2025-08-04	26.720	27.250	26.530	27.010	27.010	1,424,700
2025-08-01	26.150	26.750	26.030	26.720	26.720	1,577,300
2025-07-31	26.500	26.700	26.050	26.350	26.350	824,100
2025-07-30	26.700	26.750	26.360	26.590	26.590	900,500
2025-07-29	26.630	26.840	26.200	26.590	26.590	901,700
2025-07-28	26.710	26.960	26.580	26.630	26.630	1,052,800
2025-07-25	26.770	26.820	26.580	26.790	26.790	641,000
2025-07-24	26.390	26.850	26.260	26.700	26.700	1,229,300
2025-07-23	26.560	26.600	26.220	26.260	26.260	663,200

← NewerPage 5 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.