Jiahe Foods Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	17.390	18.500	17.390	18.410	17.797	1,906,208
2023-10-26	17.010	17.540	17.010	17.520	16.937	1,252,408
2023-10-25	17.390	17.500	17.130	17.330	16.753	966,776
2023-10-24	16.710	17.240	16.450	17.180	16.608	2,043,900
2023-10-23	16.870	17.070	16.470	16.530	15.980	1,659,600
2023-10-20	17.220	17.260	16.870	16.910	16.347	1,344,918
2023-10-19	17.270	17.400	17.110	17.240	16.666	1,617,300
2023-10-18	17.550	17.720	17.230	17.280	16.705	1,045,285
2023-10-17	17.650	17.700	17.420	17.670	17.082	909,300
2023-10-16	17.800	17.800	17.400	17.600	17.014	1,512,547
2023-10-13	18.240	18.240	17.590	17.730	17.140	1,346,100
2023-10-12	18.380	18.540	18.070	18.140	17.536	1,810,600
2023-10-11	18.490	18.580	18.250	18.400	17.787	1,223,318
2023-10-10	18.700	18.900	18.340	18.360	17.749	1,368,100
2023-10-09	18.800	18.960	18.480	18.630	18.010	1,426,307
2023-09-28	18.780	19.160	18.660	18.830	18.203	1,931,538
2023-09-27	18.600	19.100	17.910	18.860	18.232	3,055,400
2023-09-26	18.730	19.350	18.400	18.610	17.990	1,859,203
2023-09-25	19.100	19.100	18.590	18.690	18.068	1,180,321
2023-09-22	18.700	19.130	18.570	19.100	18.464	1,726,526
2023-09-21	19.030	19.090	18.600	18.700	18.077	861,000
2023-09-20	19.020	19.250	18.920	19.010	18.377	982,775
2023-09-19	19.200	19.250	18.900	18.940	18.309	1,112,000
2023-09-18	19.140	19.280	18.640	19.160	18.522	1,924,200
2023-09-15	18.870	19.100	18.700	18.900	18.271	1,117,139
2023-09-14	19.230	19.240	18.670	18.930	18.300	1,655,600
2023-09-13	19.380	19.530	19.100	19.280	18.638	1,573,799
2023-09-12	19.600	19.700	19.390	19.470	18.822	1,435,700
2023-09-11	19.640	20.090	19.450	19.740	19.083	2,481,133
2023-09-08	19.520	19.950	19.490	19.710	19.054	1,185,400
2023-09-07	20.080	20.200	19.790	19.910	19.247	1,202,000
2023-09-06	20.340	20.450	19.960	20.060	19.392	1,022,101
2023-09-05	20.400	20.790	20.130	20.350	19.672	1,668,100
2023-09-04	20.090	20.630	19.850	20.400	19.721	2,438,119
2023-09-01	19.960	20.480	19.890	20.010	19.344	1,731,319
2023-08-31	20.630	20.990	19.900	20.100	19.431	2,293,043
2023-08-30	20.160	21.020	20.090	20.680	19.991	2,813,130
2023-08-29	19.510	20.150	19.420	20.040	19.373	2,114,400
2023-08-28	20.850	21.080	19.520	19.610	18.957	1,605,051
2023-08-25	20.730	20.890	19.710	19.840	19.179	2,250,608
2023-08-24	20.300	21.170	20.170	20.950	20.252	1,694,215
2023-08-23	20.560	20.730	20.160	20.160	19.489	1,176,408
2023-08-22	20.680	20.770	20.100	20.570	19.885	1,064,508
2023-08-21	20.420	21.100	20.420	20.510	19.827	1,119,602
2023-08-18	20.860	21.330	20.780	20.940	20.243	1,472,200
2023-08-17	20.950	21.120	20.490	20.870	20.175	1,877,276
2023-08-16	21.240	21.450	20.350	20.940	20.243	1,976,986
2023-08-15	21.230	21.540	20.800	21.250	20.542	1,127,506
2023-08-14	21.070	21.420	20.750	21.210	20.504	1,092,012
2023-08-11	21.910	21.930	21.050	21.210	20.504	1,075,300
2023-08-10	21.910	22.030	21.550	21.760	21.035	1,254,800
2023-08-09	21.900	22.170	21.780	21.910	21.180	765,500
2023-08-08	22.150	22.270	21.690	21.940	21.209	1,081,007
2023-08-07	22.800	22.800	22.030	22.070	21.335	1,032,003
2023-08-04	22.900	23.060	22.300	22.580	21.828	1,393,102
2023-08-03	22.210	22.980	21.920	22.890	22.128	2,026,700
2023-08-02	22.560	22.560	22.060	22.220	21.480	1,268,800
2023-08-01	22.370	22.650	22.020	22.570	21.819	1,624,377
2023-07-31	21.850	22.360	21.500	22.330	21.587	1,951,597
2023-07-28	21.650	21.830	21.300	21.760	21.035	995,300

← NewerPage 13 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.