Jiahe Foods Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	13.420	13.600	13.330	13.500	13.051	1,441,997
2024-04-24	13.550	13.620	13.080	13.520	13.070	2,127,685
2024-04-23	13.700	13.700	13.330	13.500	13.051	1,858,834
2024-04-22	13.280	13.670	12.810	13.590	13.138	3,048,614
2024-04-19	13.950	13.950	13.220	13.450	13.002	4,854,384
2024-04-18	13.890	14.730	13.750	14.690	14.201	4,670,186
2024-04-17	13.900	14.050	13.640	14.010	13.544	2,943,148
2024-04-16	13.300	13.810	12.740	13.590	13.138	3,333,426
2024-04-15	14.300	14.370	13.300	13.580	13.128	4,274,941
2024-04-12	14.200	14.570	13.880	14.400	13.921	4,111,200
2024-04-11	14.290	14.490	14.000	14.230	13.756	2,689,259
2024-04-10	14.550	14.880	14.210	14.340	13.863	3,377,140
2024-04-09	14.750	14.940	14.410	14.780	14.288	4,944,619
2024-04-08	14.630	15.800	14.300	15.170	14.665	7,706,089
2024-04-03	14.270	14.840	14.230	14.700	14.211	4,105,101
2024-04-02	14.190	14.720	14.080	14.470	13.988	3,941,177
2024-04-01	13.920	14.350	13.850	14.260	13.785	2,257,796
2024-03-29	13.660	13.840	13.450	13.840	13.379	1,004,000
2024-03-28	13.550	13.980	13.100	13.690	13.234	3,423,285
2024-03-27	13.530	14.700	13.520	13.750	13.292	5,073,380
2024-03-26	13.650	14.150	13.440	13.730	13.273	2,619,500
2024-03-25	13.910	14.010	13.480	13.480	13.031	2,034,155
2024-03-22	14.360	14.450	13.870	14.030	13.563	1,552,260
2024-03-21	14.340	14.440	14.050	14.330	13.853	1,385,855
2024-03-20	14.240	14.360	14.080	14.320	13.843	1,676,495
2024-03-19	14.220	14.410	14.150	14.240	13.766	1,663,851
2024-03-18	14.060	14.230	13.950	14.220	13.747	2,301,900
2024-03-15	13.660	13.910	13.600	13.900	13.437	1,240,680
2024-03-14	13.870	14.130	13.580	13.740	13.283	1,688,000
2024-03-13	14.130	14.290	13.850	13.970	13.505	1,656,900
2024-03-12	13.730	14.190	13.620	14.180	13.708	2,437,900
2024-03-11	13.380	13.760	13.360	13.730	13.273	1,934,199
2024-03-08	13.250	13.400	13.080	13.330	12.886	1,194,925
2024-03-07	13.400	13.460	13.190	13.250	12.809	1,492,500
2024-03-06	13.210	13.420	13.120	13.300	12.857	1,269,400
2024-03-05	13.510	13.610	13.260	13.310	12.867	1,381,600
2024-03-04	13.570	13.780	13.360	13.560	13.109	1,456,100
2024-03-01	13.660	13.800	13.480	13.580	13.128	1,471,899
2024-02-29	13.210	13.710	13.010	13.670	13.215	2,019,400
2024-02-28	13.800	14.290	13.210	13.260	12.819	3,381,001
2024-02-27	13.610	13.920	13.400	13.850	13.389	1,679,480
2024-02-26	13.660	13.920	13.470	13.620	13.167	2,101,034
2024-02-23	13.560	13.680	13.270	13.650	13.196	1,780,715
2024-02-22	13.200	13.540	13.010	13.530	13.080	1,950,400
2024-02-21	12.930	13.590	12.810	13.270	12.828	2,334,089
2024-02-20	13.000	13.170	12.680	13.140	12.703	1,727,185
2024-02-19	12.940	13.380	12.670	13.060	12.625	2,994,226
2024-02-08	11.400	12.540	11.200	12.540	12.122	4,132,825
2024-02-07	11.860	11.990	11.290	11.400	11.020	3,067,742
2024-02-06	10.800	12.270	10.500	11.860	11.465	3,191,894
2024-02-05	12.190	12.300	11.300	11.400	11.020	2,976,100
2024-02-02	13.040	13.370	11.920	12.560	12.142	2,350,500
2024-02-01	12.930	13.180	12.650	12.890	12.461	1,743,700
2024-01-31	13.750	13.800	12.960	12.970	12.538	1,863,126
2024-01-30	13.910	14.140	13.700	13.810	13.350	1,290,900
2024-01-29	14.570	14.670	14.050	14.050	13.582	1,486,660
2024-01-26	14.600	14.690	14.300	14.420	13.940	1,355,550
2024-01-25	14.170	14.500	13.950	14.500	14.017	2,004,014
2024-01-24	13.810	14.250	13.630	14.170	13.698	2,249,123
2024-01-23	13.920	13.930	13.400	13.740	13.283	1,957,000

← NewerPage 11 of 21 · 1,213 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.