Qingdao Richen Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	26.530	26.740	26.290	26.530	26.530	769,058
2025-07-21	26.460	26.780	26.170	26.530	26.530	779,200
2025-07-18	26.240	26.490	26.140	26.310	26.310	459,600
2025-07-17	26.500	27.110	26.150	26.310	26.310	1,014,900
2025-07-16	26.010	26.560	26.010	26.530	26.530	1,059,600
2025-07-15	26.500	26.500	25.910	26.010	26.010	639,599
2025-07-14	26.180	26.520	25.960	26.500	26.500	971,300
2025-07-11	26.200	26.280	25.980	26.180	26.180	609,000
2025-07-10	26.200	26.200	25.860	26.120	26.120	542,800
2025-07-09	26.000	26.250	25.980	26.170	26.170	865,500
2025-07-08	25.820	26.090	25.510	26.060	26.060	1,183,100
2025-07-07	25.690	26.050	25.630	25.820	25.820	1,334,709
2025-07-04	26.050	26.200	25.830	25.880	25.880	984,700
2025-07-03	26.150	26.150	25.990	26.030	26.030	721,200
2025-07-02	26.260	26.260	25.810	26.080	26.080	406,400
2025-07-01	26.110	26.240	25.810	26.110	26.110	1,130,758
2025-06-30	26.070	26.360	25.850	26.120	26.120	1,095,000
2025-06-27	25.670	26.050	25.620	26.030	26.030	752,691
2025-06-26	25.690	25.910	25.580	25.680	25.680	657,600
2025-06-25	25.700	25.890	25.560	25.690	25.690	532,700
2025-06-24	25.520	25.880	25.360	25.700	25.700	747,400
2025-06-23	24.900	25.550	24.480	25.470	25.470	1,276,700
2025-06-20	24.700	24.970	24.600	24.670	24.670	583,000
2025-06-19	25.280	25.350	24.570	24.650	24.650	903,600
2025-06-18	25.200	25.400	25.020	25.250	25.250	836,300
2025-06-17	26.190	26.190	25.110	25.400	25.400	1,143,400
2025-06-16	25.490	25.690	25.310	25.640	25.640	622,850
2025-06-13	25.800	25.800	25.330	25.510	25.510	835,600
2025-06-12	26.000	26.010	25.600	25.790	25.790	857,909
2025-06-11	25.800	26.150	25.710	26.000	26.000	774,575
2025-06-10	26.550	26.550	25.540	25.830	25.830	909,303
2025-06-09	26.180	26.200	26.000	26.150	26.150	721,594
2025-06-06	26.170	26.250	25.990	26.100	26.100	954,500
2025-06-05	26.660	26.660	25.900	26.170	26.170	942,800
2025-06-04	26.250	26.600	25.880	26.550	26.550	1,092,200
2025-06-03	25.940	26.230	25.750	26.200	26.200	1,025,450
2025-05-30	25.850	26.270	25.760	26.030	26.030	938,000
2025-05-29	26.470	26.470	25.910	25.960	25.960	1,137,050
2025-05-28	26.380	26.590	26.070	26.250	26.250	399,300
2025-05-27	26.340	26.560	26.200	26.450	26.450	647,300
2025-05-26	25.980	26.480	25.880	26.260	26.260	528,900
2025-05-23	26.030	26.490	25.940	26.030	26.030	615,300
2025-05-22	26.390	26.720	25.960	26.150	26.150	811,200
2025-05-21	26.950	27.440	26.430	26.610	26.610	902,300
2025-05-20	26.570	27.140	26.410	26.960	26.960	1,171,700
2025-05-19	26.290	26.790	25.880	26.500	26.500	806,100
2025-05-16	26.350	26.350	25.970	26.190	26.190	409,050
2025-05-15	26.280	26.390	25.760	26.220	26.220	716,494
2025-05-14	26.650	26.650	25.890	26.110	26.110	844,300
2025-05-13	26.760	27.180	26.400	26.450	26.450	587,600
2025-05-12	27.250	27.250	26.710	26.780	26.780	790,100
2025-05-09	27.300	27.300	26.880	26.980	26.980	713,000
2025-05-08	27.050	27.250	26.930	27.170	27.170	902,700
2025-05-07	26.950	27.300	26.800	27.100	27.100	1,083,200
2025-05-06	26.650	27.350	26.630	26.880	26.880	914,400
2025-04-30	26.170	26.990	26.170	26.580	26.580	1,130,100
2025-04-29	26.230	26.860	26.020	26.660	26.660	847,000
2025-04-28	27.150	27.270	25.790	26.350	26.350	1,390,220
2025-04-25	27.260	27.490	26.990	27.150	27.150	1,218,500
2025-04-24	27.190	27.450	26.850	27.210	27.210	832,100

← NewerPage 6 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.