Qingdao Richen Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	27.500	27.500	27.010	27.190	27.190	707,100
2025-04-22	27.430	27.460	27.010	27.400	27.400	730,600
2025-04-21	26.800	27.420	26.560	27.280	27.280	957,400
2025-04-18	27.460	27.590	26.680	26.950	26.950	856,300
2025-04-17	26.890	27.600	26.430	27.350	27.350	1,641,600
2025-04-16	26.860	27.120	26.010	26.890	26.890	1,032,105
2025-04-15	27.050	27.230	26.430	26.990	26.990	1,167,000
2025-04-14	26.670	28.100	26.600	27.240	27.240	1,789,200
2025-04-11	26.350	26.780	26.240	26.510	26.510	644,400
2025-04-10	26.010	26.690	25.800	26.540	26.540	988,000
2025-04-09	25.070	25.940	23.500	25.800	25.800	1,389,500
2025-04-08	24.910	25.400	24.500	25.180	25.180	1,318,100
2025-04-07	27.100	27.100	24.910	24.910	24.910	1,246,200
2025-04-03	27.020	27.710	27.020	27.680	27.680	799,900
2025-04-02	27.500	27.860	27.150	27.270	27.270	437,320
2025-04-01	26.490	27.710	26.490	27.410	27.410	1,187,500
2025-03-31	26.710	26.900	26.170	26.490	26.490	629,300
2025-03-28	27.400	27.520	26.850	26.880	26.880	525,100
2025-03-27	27.600	27.890	27.300	27.400	27.400	447,700
2025-03-26	27.580	27.820	27.390	27.760	27.760	633,600
2025-03-25	27.150	27.730	26.890	27.570	27.570	770,300
2025-03-24	27.490	27.550	26.800	27.160	27.160	791,000
2025-03-21	27.320	27.660	27.170	27.350	27.350	719,700
2025-03-20	27.500	27.780	27.200	27.500	27.500	565,300
2025-03-19	27.280	28.500	27.240	27.450	27.450	1,334,700
2025-03-18	27.530	27.630	27.100	27.350	27.350	592,300
2025-03-17	27.840	28.030	27.500	27.560	27.560	1,093,700
2025-03-14	27.880	28.150	27.380	27.840	27.840	1,275,500
2025-03-13	27.220	27.810	27.040	27.770	27.770	1,143,800
2025-03-12	26.750	27.450	26.640	27.220	27.220	970,900
2025-03-11	26.570	26.790	26.000	26.750	26.750	1,111,000
2025-03-10	26.260	26.980	26.260	26.590	26.590	964,800
2025-03-07	26.300	26.380	26.080	26.160	26.160	503,400
2025-03-06	26.140	26.450	25.880	26.310	26.310	655,600
2025-03-05	26.850	26.850	26.040	26.190	26.190	1,075,370
2025-03-04	27.590	27.590	26.840	26.850	26.850	1,508,500
2025-03-03	27.390	27.520	26.960	27.050	27.050	999,600
2025-02-28	27.220	27.500	27.010	27.290	27.290	903,200
2025-02-27	27.060	27.300	26.810	27.220	27.220	796,900
2025-02-26	27.000	27.590	26.750	26.900	26.900	990,700
2025-02-25	26.710	27.500	26.700	26.990	26.990	1,851,105
2025-02-24	26.380	26.950	26.370	26.900	26.900	671,700
2025-02-21	26.890	27.020	26.450	26.530	26.530	955,400
2025-02-20	26.970	28.080	26.800	26.890	26.890	1,339,300
2025-02-19	26.050	27.070	26.000	26.950	26.950	1,368,900
2025-02-18	26.030	27.090	25.960	26.200	26.200	1,063,300
2025-02-17	25.790	26.060	25.660	26.060	26.060	799,898
2025-02-14	25.970	26.020	25.600	25.940	25.940	854,100
2025-02-13	26.190	26.370	25.980	26.220	26.220	759,300
2025-02-12	26.330	26.330	25.750	26.090	26.090	1,131,200
2025-02-11	26.300	26.470	25.800	26.330	26.330	631,500
2025-02-10	26.160	26.300	25.730	26.300	26.300	992,800
2025-02-07	26.240	26.370	25.530	25.930	25.930	1,065,000
2025-02-06	25.620	26.180	25.410	26.050	26.050	838,600
2025-02-05	26.730	26.750	25.410	25.570	25.570	1,303,700
2025-01-27	26.600	27.380	26.600	26.730	26.730	903,400
2025-01-24	26.400	26.820	26.010	26.630	26.630	918,100
2025-01-23	26.840	26.950	26.330	26.360	26.360	909,398
2025-01-22	26.760	26.960	26.390	26.600	26.600	623,100
2025-01-21	26.920	27.140	26.550	26.930	26.930	630,000

← NewerPage 7 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.