Qingdao Richen Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	28.970	30.210	28.280	30.090	30.090	4,243,434
2026-10-19	26.650	28.980	25.960	28.970	28.970	4,212,599
2026-10-16	25.720	27.900	25.720	26.950	26.950	2,693,700
2026-10-15	25.000	26.180	24.500	25.720	25.720	1,552,400
2026-10-14	26.350	26.350	25.220	25.710	25.510	1,292,935
2026-10-13	25.890	26.380	25.500	26.300	26.095	1,177,200
2026-10-12	26.530	26.680	25.820	26.060	25.857	1,126,400
2026-10-09	26.280	26.660	25.560	26.530	26.324	1,491,200
2026-10-08	26.030	26.500	25.500	26.130	26.130	1,959,800
2026-09-30	25.510	26.170	25.510	25.850	25.850	1,725,000
2026-09-29	25.990	25.990	25.250	25.510	25.510	2,413,600
2026-09-28	25.220	26.520	24.900	26.000	26.000	3,696,602
2026-09-24	24.270	26.530	24.080	25.220	25.220	3,888,519
2026-09-23	24.440	24.580	24.020	24.160	24.160	1,002,700
2026-09-22	24.640	24.840	24.300	24.380	24.380	1,045,100
2026-09-21	24.100	24.850	23.660	24.700	24.700	1,297,200
2026-09-18	24.100	24.420	23.740	23.820	23.820	997,046
2026-09-17	24.240	24.240	23.760	24.070	24.070	809,400
2026-09-16	24.260	24.700	24.030	24.220	24.220	1,014,900
2026-09-15	25.470	25.670	24.120	24.290	24.290	1,724,900
2026-09-14	23.920	25.460	23.600	25.210	25.210	2,230,700
2026-09-11	24.550	24.800	23.170	23.970	23.970	2,020,200
2026-09-10	25.740	25.740	24.460	24.490	24.490	1,345,800
2026-09-09	25.640	25.880	25.410	25.580	25.580	1,136,040
2026-09-08	25.160	25.990	24.740	25.740	25.740	1,469,446
2026-09-07	25.440	25.440	24.560	24.970	24.970	1,867,346
2026-09-04	25.060	25.780	24.950	25.120	25.120	1,433,420
2026-09-03	24.960	25.890	24.800	24.910	24.910	1,692,149
2026-09-02	25.000	25.570	24.510	24.900	24.900	2,297,700
2026-09-01	24.400	25.960	24.310	25.140	25.140	3,535,072
2026-08-31	23.300	24.730	22.950	24.510	24.510	2,193,800
2026-08-28	23.340	23.600	23.230	23.470	23.470	805,200
2026-08-27	23.450	23.640	23.000	23.340	23.340	610,500
2026-08-26	23.610	23.810	23.220	23.370	23.370	553,400
2026-08-25	23.060	23.710	23.020	23.600	23.600	873,300
2026-08-24	23.320	23.620	22.800	23.060	23.060	1,006,800
2026-08-21	23.500	23.550	22.920	23.550	23.550	633,400
2026-08-20	23.090	23.830	23.030	23.630	23.630	861,600
2026-08-19	23.670	23.670	22.870	22.870	22.870	787,600
2026-08-18	23.680	24.040	23.610	23.680	23.680	670,600
2026-08-17	23.200	23.940	23.150	23.940	23.940	837,700
2026-08-14	23.170	23.600	23.020	23.200	23.200	620,400
2026-08-13	23.610	23.800	23.200	23.360	23.360	799,900
2026-08-12	23.580	23.680	23.230	23.570	23.570	523,400
2026-08-11	23.580	23.590	23.120	23.340	23.340	784,400
2026-08-10	22.810	23.650	22.650	23.630	23.630	1,097,374
2026-08-07	23.150	23.150	22.300	22.690	22.690	809,150
2026-08-06	22.800	23.100	22.400	23.030	23.030	976,500
2026-08-05	22.850	23.000	22.630	22.860	22.860	932,600
2026-08-04	22.590	23.140	22.310	22.740	22.740	1,174,000
2026-08-03	21.890	22.490	21.760	22.400	22.400	1,217,100
2026-07-31	21.250	21.760	21.000	21.660	21.660	834,340
2026-07-30	21.180	21.900	21.010	21.260	21.260	1,490,200
2026-07-29	20.760	21.290	20.510	21.180	21.180	1,061,400
2026-07-28	20.500	20.950	20.410	20.660	20.660	779,800
2026-07-27	20.240	20.690	19.930	20.510	20.510	819,500
2026-07-24	20.490	20.770	19.950	20.100	20.100	869,000
2026-07-23	20.280	20.800	20.040	20.650	20.650	786,500
2026-07-22	20.910	21.130	20.200	20.310	20.310	1,056,101
2026-07-21	21.580	21.580	20.210	20.910	20.910	1,511,898

Page 1 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.