Jiahe Foods Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	14.990	15.200	13.690	13.920	13.457	3,446,999
2024-01-19	15.560	15.560	15.160	15.200	14.694	1,334,900
2024-01-18	15.660	15.700	15.030	15.500	14.984	2,479,900
2024-01-17	16.050	16.210	15.740	15.780	15.255	2,304,700
2024-01-16	16.220	16.220	15.720	16.140	15.603	2,618,190
2024-01-15	16.090	16.090	16.090	16.090	15.554	0
2024-01-12	15.700	16.380	15.700	16.090	15.554	4,162,425
2024-01-11	15.670	15.890	15.510	15.780	15.255	2,631,800
2024-01-10	15.380	15.890	15.000	15.780	15.255	3,689,790
2024-01-09	15.370	15.560	15.050	15.490	14.974	2,431,899
2024-01-08	15.610	15.900	15.380	15.390	14.878	2,753,900
2024-01-05	16.230	16.420	15.600	15.610	15.090	4,429,999
2024-01-04	16.400	16.850	16.080	16.090	15.554	7,257,090
2024-01-03	15.900	17.240	15.720	16.420	15.873	9,678,858
2024-01-02	15.650	15.790	15.500	15.670	15.148	2,744,700
2023-12-29	15.800	15.800	15.580	15.660	15.139	2,882,600
2023-12-28	16.020	16.020	15.650	15.810	15.284	5,297,210
2023-12-27	14.850	16.360	14.620	16.050	15.516	7,275,618
2023-12-26	14.770	14.990	14.770	14.870	14.375	1,159,763
2023-12-25	14.760	14.860	14.650	14.840	14.346	1,147,210
2023-12-22	15.090	15.090	14.700	14.780	14.288	1,735,100
2023-12-21	14.680	15.100	14.560	15.040	14.539	2,144,500
2023-12-20	15.050	15.210	14.800	14.830	14.336	1,745,682
2023-12-19	14.920	15.130	14.860	15.050	14.549	1,652,600
2023-12-18	15.300	15.360	14.860	14.900	14.404	2,432,600
2023-12-15	15.300	15.600	15.260	15.350	14.839	3,045,700
2023-12-14	16.030	16.120	15.300	15.300	14.791	5,455,000
2023-12-13	16.800	16.800	16.000	16.020	15.487	5,935,864
2023-12-12	16.460	16.840	16.350	16.800	16.241	4,286,200
2023-12-11	16.850	16.890	16.120	16.490	15.941	7,963,975
2023-12-08	17.600	17.970	17.050	17.130	16.560	8,714,200
2023-12-07	17.450	17.900	16.810	17.500	16.917	8,980,100
2023-12-06	17.610	18.250	17.300	17.610	17.024	15,729,159
2023-12-05	16.590	18.340	16.490	17.780	17.188	16,976,753
2023-12-04	17.170	17.170	16.480	16.670	16.115	6,249,545
2023-12-01	17.070	17.590	16.880	17.160	16.589	8,361,054
2023-11-30	16.660	17.180	16.300	16.980	16.415	7,037,171
2023-11-29	16.600	17.050	16.440	16.870	16.308	4,658,084
2023-11-28	16.410	16.700	16.320	16.590	16.038	2,653,043
2023-11-27	16.410	16.640	16.220	16.490	15.941	3,158,305
2023-11-24	16.580	16.740	16.420	16.560	16.009	3,744,453
2023-11-23	16.620	16.640	16.310	16.570	16.018	3,721,390
2023-11-22	16.390	16.840	16.370	16.630	16.076	5,800,330
2023-11-21	18.000	18.030	16.550	16.590	16.038	10,146,458
2023-11-20	17.380	17.540	16.950	17.490	16.908	7,030,400
2023-11-17	16.800	17.450	16.700	17.260	16.685	6,665,700
2023-11-16	16.970	17.200	16.800	16.910	16.347	5,042,899
2023-11-15	16.580	17.350	16.440	16.980	16.415	5,915,589
2023-11-14	16.150	16.700	16.050	16.690	16.134	4,539,374
2023-11-13	16.300	16.360	15.930	16.100	15.564	2,861,400
2023-11-10	16.450	16.580	16.250	16.300	15.757	2,054,600
2023-11-09	16.440	16.610	16.320	16.400	15.854	1,903,359
2023-11-08	16.570	16.570	16.360	16.440	15.893	1,619,200
2023-11-07	16.730	16.750	16.440	16.520	15.970	1,950,769
2023-11-06	16.480	16.810	16.480	16.730	16.173	3,462,200
2023-11-03	16.280	16.630	16.220	16.470	15.922	2,559,751
2023-11-02	16.690	16.890	16.240	16.250	15.709	2,915,438
2023-11-01	16.960	17.020	16.620	16.660	16.105	2,403,699
2023-10-31	17.000	17.000	16.560	16.730	16.173	3,527,029
2023-10-30	18.290	18.290	16.710	17.040	16.473	5,662,451

← NewerPage 12 of 21 · 1,216 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.