Jiahe Foods Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	18.510	18.890	18.350	18.790	18.082	2,024,415
2023-04-26	17.520	18.650	17.520	18.510	17.813	1,456,886
2023-04-25	18.170	18.700	17.000	18.500	17.803	4,276,158
2023-04-24	18.480	18.690	17.500	18.070	17.389	2,955,500
2023-04-21	19.160	19.590	18.650	18.740	18.034	3,152,658
2023-04-20	19.640	19.670	19.020	19.290	18.563	3,278,458
2023-04-19	20.300	20.300	19.270	19.820	19.073	7,923,394
2023-04-18	18.990	21.010	18.780	20.610	19.833	11,381,802
2023-04-17	18.450	19.300	18.440	19.100	18.380	1,028,575
2023-04-14	18.170	18.700	18.170	18.450	17.755	552,300
2023-04-13	18.300	18.550	18.200	18.390	17.697	421,100
2023-04-12	18.200	18.620	18.100	18.370	17.678	473,100
2023-04-11	18.950	18.950	18.330	18.470	17.774	797,500
2023-04-10	18.380	19.100	18.060	18.950	18.236	1,577,742
2023-04-07	18.430	18.430	18.100	18.340	17.649	537,152
2023-04-06	18.880	19.200	18.190	18.370	17.678	1,057,900
2023-04-04	19.040	19.200	18.550	18.860	18.149	789,200
2023-04-03	19.180	19.480	18.830	19.040	18.323	733,400
2023-03-31	19.240	19.310	18.810	19.180	18.457	1,072,000
2023-03-30	18.590	19.580	18.310	19.180	18.457	1,814,758
2023-03-29	18.250	18.580	17.850	18.580	17.880	949,000
2023-03-28	18.500	18.660	18.120	18.380	17.688	738,900
2023-03-27	18.460	18.560	18.020	18.290	17.601	741,568
2023-03-24	18.360	18.730	18.350	18.460	17.765	644,898
2023-03-23	18.350	18.590	18.210	18.410	17.716	712,099
2023-03-22	18.600	18.780	18.220	18.320	17.630	880,900
2023-03-21	18.830	19.370	18.550	18.610	17.909	1,304,457
2023-03-20	19.140	19.160	18.000	18.680	17.976	3,409,872
2023-03-17	19.720	19.890	18.940	19.020	18.303	2,556,776
2023-03-16	18.950	20.160	18.820	19.860	19.112	2,296,313
2023-03-15	18.880	19.430	18.810	19.180	18.457	1,154,358
2023-03-14	18.950	19.240	18.460	18.850	18.140	1,045,000
2023-03-13	18.940	19.110	18.560	18.930	18.217	1,127,918
2023-03-10	19.300	19.360	18.630	18.650	17.947	1,210,558
2023-03-09	19.500	19.890	18.900	19.150	18.429	1,421,956
2023-03-08	19.250	19.720	19.000	19.640	18.900	1,765,800
2023-03-07	20.380	20.410	19.260	19.280	18.554	1,832,000
2023-03-06	19.990	20.430	19.600	20.200	19.439	2,423,642
2023-03-03	20.620	21.130	19.880	19.950	19.198	1,999,500
2023-03-02	20.720	20.880	20.180	20.560	19.785	2,349,600
2023-03-01	20.460	20.670	20.000	20.550	19.776	3,738,974
2023-02-28	19.970	20.880	19.670	20.460	19.689	6,834,738
2023-02-27	18.310	20.140	18.180	20.140	19.381	4,452,864
2023-02-24	18.000	18.350	17.850	18.310	17.620	1,009,807
2023-02-23	18.080	18.400	17.990	18.010	17.331	1,151,531
2023-02-22	17.710	18.630	17.490	18.100	17.418	1,755,428
2023-02-21	17.880	18.090	17.560	17.710	17.043	1,612,170
2023-02-20	17.550	18.100	17.500	17.930	17.254	1,036,188
2023-02-17	17.660	18.110	17.600	17.830	17.158	1,702,600
2023-02-16	18.480	18.480	17.440	17.600	16.937	2,884,600
2023-02-15	18.670	18.670	18.110	18.180	17.495	2,724,546
2023-02-14	18.780	19.000	18.230	18.280	17.591	2,289,479
2023-02-13	18.230	18.990	18.230	18.790	18.082	1,726,599
2023-02-10	18.340	18.820	17.950	18.460	17.765	2,496,445
2023-02-09	18.300	18.460	18.030	18.320	17.630	2,031,366
2023-02-08	18.700	18.860	18.060	18.320	17.630	2,811,977
2023-02-07	18.000	18.800	17.550	18.630	17.928	4,949,014
2023-02-06	17.290	18.000	16.790	18.000	17.322	5,451,905
2023-02-03	16.450	17.240	16.210	17.150	16.504	5,412,738
2023-02-02	15.820	16.850	15.680	16.630	16.003	4,234,587

← NewerPage 15 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.