Qingdao Richen Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 26.920 | 27.140 | 26.550 | 26.930 | 26.930 | 630,000 |
| 2025-01-20 | 26.810 | 27.180 | 26.700 | 26.920 | 26.920 | 748,398 |
| 2025-01-17 | 26.140 | 26.800 | 26.140 | 26.730 | 26.730 | 832,000 |
| 2025-01-16 | 26.300 | 26.630 | 26.020 | 26.440 | 26.440 | 916,000 |
| 2025-01-15 | 26.680 | 26.780 | 26.330 | 26.510 | 26.510 | 839,809 |
| 2025-01-14 | 25.430 | 26.550 | 25.430 | 26.520 | 26.520 | 970,000 |
| 2025-01-13 | 25.090 | 25.750 | 24.680 | 25.360 | 25.360 | 859,500 |
| 2025-01-10 | 25.690 | 25.850 | 25.000 | 25.090 | 25.090 | 517,240 |
| 2025-01-09 | 25.660 | 26.120 | 25.420 | 25.600 | 25.600 | 828,540 |
| 2025-01-08 | 25.740 | 26.500 | 25.550 | 25.800 | 25.800 | 969,100 |
| 2025-01-07 | 25.550 | 25.880 | 24.880 | 25.830 | 25.830 | 675,900 |
| 2025-01-06 | 25.670 | 25.670 | 24.510 | 25.480 | 25.480 | 1,210,900 |
| 2025-01-03 | 26.990 | 27.050 | 25.730 | 25.820 | 25.820 | 1,283,600 |
| 2025-01-02 | 27.070 | 27.880 | 26.500 | 26.990 | 26.990 | 1,309,500 |
| 2024-12-31 | 27.650 | 27.720 | 26.870 | 27.100 | 27.100 | 890,700 |
| 2024-12-30 | 27.500 | 27.620 | 26.700 | 27.110 | 27.110 | 859,700 |
| 2024-12-27 | 27.360 | 27.960 | 27.000 | 27.670 | 27.670 | 1,034,500 |
| 2024-12-26 | 26.830 | 27.900 | 26.830 | 27.360 | 27.360 | 1,922,400 |
| 2024-12-25 | 27.130 | 27.390 | 26.620 | 26.950 | 26.950 | 830,200 |
| 2024-12-24 | 27.240 | 27.480 | 26.720 | 27.270 | 27.270 | 1,267,300 |
| 2024-12-23 | 28.360 | 29.050 | 27.110 | 27.130 | 27.130 | 1,221,400 |
| 2024-12-20 | 27.760 | 29.380 | 27.760 | 28.630 | 28.630 | 1,768,500 |
| 2024-12-19 | 27.900 | 28.300 | 27.370 | 27.900 | 27.900 | 1,200,561 |
| 2024-12-18 | 28.300 | 28.500 | 27.600 | 27.930 | 27.930 | 1,361,700 |
| 2024-12-17 | 29.180 | 29.410 | 28.330 | 28.400 | 28.400 | 1,934,300 |
| 2024-12-16 | 29.720 | 30.500 | 28.980 | 29.190 | 29.190 | 1,999,500 |
| 2024-12-13 | 29.390 | 31.000 | 29.100 | 30.130 | 30.130 | 3,386,343 |
| 2024-12-12 | 28.940 | 30.260 | 28.700 | 29.990 | 29.990 | 3,956,100 |
| 2024-12-11 | 29.110 | 29.450 | 28.720 | 28.940 | 28.940 | 2,250,000 |
| 2024-12-10 | 28.940 | 30.000 | 28.680 | 29.090 | 29.090 | 4,709,910 |
| 2024-12-09 | 28.530 | 28.980 | 27.650 | 27.960 | 27.960 | 2,259,420 |
| 2024-12-06 | 27.800 | 29.150 | 27.700 | 28.560 | 28.560 | 3,369,320 |
| 2024-12-05 | 26.710 | 27.870 | 26.540 | 27.610 | 27.610 | 2,048,935 |
| 2024-12-04 | 27.540 | 28.250 | 26.900 | 27.080 | 27.080 | 2,807,500 |
| 2024-12-03 | 28.820 | 29.290 | 27.100 | 27.590 | 27.590 | 5,830,430 |
| 2024-12-02 | 29.330 | 31.410 | 28.900 | 29.230 | 29.230 | 7,374,977 |
| 2024-11-29 | 27.420 | 30.400 | 27.210 | 28.550 | 28.550 | 6,535,614 |
| 2024-11-28 | 27.370 | 27.960 | 27.000 | 27.640 | 27.640 | 2,065,800 |
| 2024-11-27 | 27.270 | 27.500 | 26.530 | 27.370 | 27.370 | 1,921,700 |
| 2024-11-26 | 26.200 | 27.620 | 26.070 | 27.280 | 27.280 | 3,317,000 |
| 2024-11-25 | 25.620 | 26.500 | 25.620 | 26.270 | 26.270 | 1,551,600 |
| 2024-11-22 | 25.980 | 26.390 | 25.610 | 25.670 | 25.670 | 2,023,300 |
| 2024-11-21 | 25.310 | 26.600 | 25.220 | 25.990 | 25.990 | 2,882,354 |
| 2024-11-20 | 24.820 | 25.300 | 24.560 | 25.210 | 25.210 | 709,300 |
| 2024-11-19 | 24.330 | 24.890 | 24.180 | 24.810 | 24.810 | 755,874 |
| 2024-11-18 | 25.210 | 25.490 | 24.000 | 24.330 | 24.330 | 990,200 |
| 2024-11-15 | 25.000 | 25.650 | 25.000 | 25.160 | 25.160 | 1,008,500 |
| 2024-11-14 | 25.910 | 25.910 | 25.180 | 25.180 | 25.180 | 1,021,700 |
| 2024-11-13 | 25.740 | 25.880 | 25.100 | 25.850 | 25.850 | 1,129,800 |
| 2024-11-12 | 25.800 | 26.250 | 25.230 | 25.490 | 25.490 | 1,642,000 |
| 2024-11-11 | 25.530 | 25.820 | 25.300 | 25.800 | 25.800 | 1,539,000 |
| 2024-11-08 | 26.360 | 26.600 | 25.310 | 25.710 | 25.710 | 2,817,200 |
| 2024-11-07 | 24.810 | 26.100 | 24.750 | 25.870 | 25.870 | 3,107,700 |
| 2024-11-06 | 25.200 | 25.410 | 24.840 | 24.990 | 24.990 | 1,983,300 |
| 2024-11-05 | 25.290 | 25.390 | 24.850 | 25.230 | 25.230 | 2,359,643 |
| 2024-11-04 | 24.450 | 25.190 | 24.150 | 25.180 | 25.180 | 1,845,878 |
| 2024-11-01 | 25.080 | 25.450 | 24.390 | 24.450 | 24.450 | 2,865,681 |
| 2024-10-31 | 25.780 | 25.820 | 24.760 | 25.110 | 25.110 | 3,542,600 |
| 2024-10-30 | 26.470 | 26.620 | 25.350 | 25.670 | 25.670 | 2,279,077 |
| 2024-10-29 | 28.840 | 28.840 | 26.180 | 26.390 | 26.390 | 3,342,678 |
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.