Jiahe Foods Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	21.800	22.070	21.450	21.740	21.016	893,800
2023-07-26	22.100	22.100	21.510	21.710	20.987	1,063,500
2023-07-25	21.650	22.050	21.420	21.880	21.151	1,617,200
2023-07-24	21.980	22.030	21.230	21.510	20.794	1,636,389
2023-07-21	20.990	22.400	20.990	22.120	21.384	1,576,963
2023-07-20	21.870	22.030	21.500	21.600	20.881	1,037,697
2023-07-19	21.610	21.980	21.410	21.880	21.151	1,253,930
2023-07-18	21.600	21.780	21.200	21.580	20.861	1,223,143
2023-07-17	21.580	21.790	21.050	21.610	20.890	1,850,999
2023-07-14	22.330	22.610	21.300	21.450	20.736	2,365,476
2023-07-13	22.340	22.390	21.780	22.250	21.509	2,547,000
2023-07-12	23.050	23.080	21.900	22.020	21.287	4,915,085
2023-07-11	21.880	23.210	21.700	23.070	22.302	5,692,677
2023-07-10	21.320	21.560	20.820	21.240	20.533	1,407,256
2023-07-07	21.490	21.590	21.110	21.320	20.610	959,000
2023-07-06	21.610	21.860	21.300	21.440	20.726	1,600,152
2023-07-05	21.610	22.000	21.600	21.840	21.113	1,813,000
2023-07-04	21.830	22.000	21.410	21.900	21.171	2,293,899
2023-07-03	21.640	21.900	21.100	21.790	21.064	3,844,600
2023-06-30	21.380	22.070	21.050	21.740	21.016	3,737,200
2023-06-29	21.200	21.670	20.500	21.000	20.301	2,868,300
2023-06-28	20.010	20.880	19.950	20.590	19.904	2,664,237
2023-06-27	19.220	20.130	19.210	19.960	19.295	2,734,000
2023-06-26	20.000	20.280	19.000	19.220	18.580	2,790,088
2023-06-21	20.280	20.560	20.120	20.240	19.566	1,090,600
2023-06-20	20.680	20.770	20.270	20.380	19.701	1,387,000
2023-06-19	20.590	20.880	20.410	20.680	19.991	1,067,199
2023-06-16	20.850	20.940	20.410	20.590	19.904	1,433,400
2023-06-15	20.810	20.860	20.510	20.850	20.156	1,683,000
2023-06-14	20.310	20.900	20.210	20.690	20.001	1,720,713
2023-06-13	20.400	20.650	20.130	20.310	19.634	1,190,358
2023-06-12	20.000	20.680	19.840	20.420	19.740	1,327,456
2023-06-09	19.640	20.280	19.640	20.100	19.431	1,428,554
2023-06-08	20.200	20.500	19.870	20.010	19.344	1,517,001
2023-06-07	19.930	20.450	19.760	20.280	19.605	1,772,599
2023-06-06	20.050	20.300	19.630	20.020	19.353	1,898,200
2023-06-05	19.940	20.340	19.650	19.860	19.112	1,540,600
2023-06-02	19.890	20.330	19.810	20.220	19.458	1,333,985
2023-06-01	20.010	20.290	19.700	20.010	19.256	1,441,900
2023-05-31	20.910	20.910	19.700	19.850	19.102	1,590,138
2023-05-30	20.350	20.380	19.730	20.170	19.410	1,505,440
2023-05-29	20.560	20.990	20.220	20.380	19.612	2,094,800
2023-05-26	20.640	20.940	20.490	20.680	19.901	1,134,695
2023-05-25	21.100	21.120	20.460	20.760	19.978	1,428,598
2023-05-24	21.430	21.640	20.910	21.140	20.344	1,597,198
2023-05-23	21.960	22.040	21.220	21.330	20.526	2,070,000
2023-05-22	21.880	22.210	21.450	21.720	20.902	2,491,740
2023-05-19	21.500	22.700	21.220	21.910	21.085	3,093,897
2023-05-18	21.650	22.060	21.230	21.450	20.642	1,872,097
2023-05-17	22.040	22.340	21.680	21.880	21.056	2,289,954
2023-05-16	22.240	22.550	21.770	22.000	21.171	2,229,200
2023-05-15	22.360	22.740	22.000	22.280	21.441	3,154,900
2023-05-12	22.160	22.840	22.010	22.330	21.489	2,760,037
2023-05-11	22.160	22.770	21.900	22.160	21.325	2,131,368
2023-05-10	21.880	22.430	21.430	22.160	21.325	2,471,697
2023-05-09	21.930	22.500	21.620	22.060	21.229	3,617,567
2023-05-08	21.150	22.980	21.150	22.030	21.200	5,538,754
2023-05-05	19.920	21.100	19.810	20.930	20.141	4,432,412
2023-05-04	20.010	20.690	19.800	19.880	19.131	4,295,483
2023-04-28	18.600	19.880	18.600	19.560	18.823	2,473,799

← NewerPage 14 of 21 · 1,212 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.