Jiahe Foods Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.860	12.090	11.510	11.690	11.550	1,397,598
2024-07-22	11.870	12.110	11.440	11.700	11.559	1,816,999
2024-07-19	11.850	12.140	11.530	11.870	11.727	2,093,199
2024-07-18	11.380	11.870	11.190	11.850	11.708	878,098
2024-07-17	11.730	11.800	11.330	11.380	11.243	1,035,399
2024-07-16	11.640	11.910	11.510	11.800	11.658	1,142,697
2024-07-15	11.140	11.700	11.070	11.700	11.559	1,014,599
2024-07-12	11.310	11.380	11.160	11.220	11.085	441,100
2024-07-11	11.170	11.590	11.000	11.320	11.184	1,414,059
2024-07-10	10.570	11.070	10.530	11.070	10.937	890,298
2024-07-09	10.590	10.700	10.360	10.660	10.532	791,497
2024-07-08	11.040	11.040	10.550	10.600	10.473	948,100
2024-07-05	10.900	10.900	10.900	10.900	10.769	0
2024-07-04	11.360	11.360	10.900	10.900	10.769	957,899
2024-07-03	11.140	11.370	11.010	11.360	11.224	1,209,039
2024-07-02	11.110	11.330	11.080	11.150	11.016	1,043,598
2024-07-01	10.850	11.090	10.850	11.040	10.907	634,279
2024-06-28	11.040	11.140	10.900	10.940	10.809	718,905
2024-06-27	11.270	11.360	11.050	11.050	10.917	704,200
2024-06-26	11.100	11.380	11.050	11.370	11.233	598,299
2024-06-25	11.080	11.250	11.080	11.140	11.006	629,300
2024-06-24	11.600	11.600	11.000	11.030	10.897	1,098,099
2024-06-21	11.400	11.800	11.330	11.610	11.471	717,189
2024-06-20	11.620	11.740	11.400	11.400	11.263	684,496
2024-06-19	11.820	11.860	11.660	11.680	11.540	452,999
2024-06-18	11.910	11.990	11.800	11.830	11.688	547,999
2024-06-17	11.810	11.920	11.660	11.900	11.757	560,398
2024-06-14	12.130	12.130	11.700	11.860	11.718	1,120,359
2024-06-13	12.180	12.200	12.040	12.120	11.974	715,390
2024-06-12	12.110	12.280	12.090	12.150	12.004	531,100
2024-06-11	12.240	12.390	12.120	12.150	12.004	733,902
2024-06-07	12.400	12.550	12.320	12.450	12.300	674,598
2024-06-06	12.850	12.930	12.170	12.250	12.103	950,599
2024-06-05	12.850	12.870	12.660	12.770	12.617	808,000
2024-06-04	13.000	13.100	12.710	13.000	12.567	654,599
2024-06-03	13.280	13.280	12.890	12.950	12.519	892,720
2024-05-31	13.190	13.300	13.100	13.300	12.857	705,890
2024-05-30	13.140	13.270	12.940	13.170	12.732	561,089
2024-05-29	13.010	13.230	13.010	13.120	12.683	433,939
2024-05-28	13.110	13.250	13.050	13.070	12.635	535,000
2024-05-27	13.230	13.300	13.020	13.210	12.770	640,400
2024-05-24	13.180	13.410	13.060	13.280	12.838	853,698
2024-05-23	13.660	13.730	13.180	13.230	12.790	1,508,800
2024-05-22	13.810	13.900	13.620	13.730	13.273	806,357
2024-05-21	13.960	14.070	13.730	13.850	13.389	843,460
2024-05-20	13.750	14.140	13.740	13.970	13.505	1,150,659
2024-05-17	13.690	13.880	13.570	13.740	13.283	724,400
2024-05-16	13.900	13.920	13.610	13.690	13.234	1,106,200
2024-05-15	14.070	14.080	13.780	13.900	13.437	898,247
2024-05-14	13.570	14.060	13.540	14.060	13.592	1,732,559
2024-05-13	13.810	13.890	13.490	13.550	13.099	1,689,090
2024-05-10	14.120	14.300	13.880	13.910	13.447	1,710,699
2024-05-09	13.960	14.170	13.920	14.020	13.553	1,211,190
2024-05-08	14.260	14.370	13.970	14.010	13.544	1,151,800
2024-05-07	14.420	14.590	14.180	14.350	13.872	1,756,057
2024-05-06	14.060	14.750	14.060	14.490	14.008	2,459,543
2024-04-30	13.740	14.060	13.650	14.050	13.582	1,957,060
2024-04-29	13.560	14.030	13.530	13.760	13.302	2,512,554
2024-04-26	13.550	13.600	13.330	13.500	13.051	1,536,438
2024-04-25	13.420	13.600	13.330	13.500	13.051	1,441,997

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.0700 CNY
2025-06-17	0.0600 CNY
2024-06-05	0.2800 CNY
2023-06-06	0.0900 CNY
2022-06-08	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.