Jiahe Foods Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.880	15.880	15.610	15.760	15.166	1,069,900
2023-01-31	15.630	15.820	15.560	15.710	15.118	1,267,000
2023-01-30	15.290	15.740	15.200	15.700	15.108	2,452,879
2023-01-20	15.040	15.230	15.040	15.180	14.608	652,714
2023-01-19	15.350	15.350	15.050	15.090	14.521	927,288
2023-01-18	15.350	15.420	15.270	15.360	14.781	865,000
2023-01-17	15.840	15.860	15.350	15.360	14.781	1,741,600
2023-01-16	15.760	15.990	15.700	15.830	15.234	1,443,092
2023-01-13	15.670	15.890	15.580	15.760	15.166	1,516,352
2023-01-12	16.030	16.150	15.650	15.660	15.070	1,968,200
2023-01-11	16.410	16.460	15.990	16.030	15.426	2,242,388
2023-01-10	16.860	16.870	16.300	16.460	15.840	2,252,474
2023-01-09	16.860	16.880	16.420	16.800	16.167	2,611,762
2023-01-06	17.570	17.590	16.690	16.860	16.225	4,458,140
2023-01-05	17.650	17.700	17.100	17.670	17.004	4,389,400
2023-01-04	18.010	18.220	17.420	17.850	17.177	6,301,843
2023-01-03	19.000	19.050	17.880	18.200	17.514	10,285,198
2022-12-30	16.330	17.690	16.330	17.690	17.024	4,240,938
2022-12-29	16.810	17.070	15.860	16.080	15.474	2,729,191
2022-12-28	16.850	17.210	16.680	17.050	16.408	2,710,280
2022-12-27	17.110	17.640	16.290	17.230	16.581	3,809,700
2022-12-26	16.570	17.290	16.500	17.090	16.446	3,847,658
2022-12-23	16.480	16.940	16.130	16.660	16.032	2,727,386
2022-12-22	16.880	17.230	16.300	16.650	16.023	3,799,952
2022-12-21	16.010	17.330	16.010	17.080	16.437	4,782,058
2022-12-20	16.010	16.640	15.630	16.230	15.619	2,368,700
2022-12-19	16.290	16.560	15.940	16.160	15.551	2,109,376
2022-12-16	15.960	16.680	15.950	16.290	15.676	1,775,500
2022-12-15	16.770	17.050	16.090	16.240	15.628	3,453,052
2022-12-14	17.200	17.200	15.490	16.690	16.061	3,497,076
2022-12-13	16.690	17.550	16.500	17.210	16.562	4,431,252
2022-12-12	16.660	17.190	16.330	16.720	16.090	3,589,208
2022-12-09	16.800	17.150	16.450	16.710	16.080	3,932,394
2022-12-08	17.430	17.430	16.720	16.960	16.321	3,868,890
2022-12-07	17.370	17.770	16.790	17.570	16.908	6,044,524
2022-12-06	17.000	18.390	16.420	17.830	17.158	10,146,377
2022-12-05	15.480	16.720	15.260	16.720	16.090	5,259,610
2022-12-02	15.060	15.400	15.010	15.200	14.627	1,805,300
2022-12-01	14.710	15.400	14.680	15.150	14.579	3,255,962
2022-11-30	14.600	14.650	14.280	14.370	13.829	903,700
2022-11-29	14.690	14.940	14.510	14.600	14.050	1,431,100
2022-11-28	14.040	14.820	13.820	14.800	14.242	1,464,676
2022-11-25	14.250	14.410	14.100	14.230	13.694	709,100
2022-11-24	14.560	14.560	14.100	14.230	13.694	882,500
2022-11-23	14.350	14.490	14.000	14.490	13.944	1,115,458
2022-11-22	14.660	14.750	14.300	14.380	13.838	1,006,056
2022-11-21	14.970	15.110	14.410	14.550	14.002	1,562,291
2022-11-18	14.650	15.200	14.610	14.970	14.406	2,607,676
2022-11-17	14.340	15.080	14.310	14.750	14.194	2,876,560
2022-11-16	14.120	14.500	14.040	14.340	13.800	1,790,463
2022-11-15	13.900	14.270	13.830	14.090	13.559	1,512,184
2022-11-14	13.710	14.140	13.630	13.900	13.376	1,436,691
2022-11-11	13.650	13.800	13.540	13.710	13.193	1,415,005
2022-11-10	13.510	13.540	13.210	13.500	12.991	683,800
2022-11-09	13.530	13.600	13.340	13.480	12.972	746,600
2022-11-08	13.800	13.800	13.410	13.510	13.001	1,133,027
2022-11-07	13.720	13.820	13.660	13.800	13.280	972,200
2022-11-04	13.720	14.000	13.570	13.740	13.222	1,536,792
2022-11-03	13.500	13.820	13.410	13.670	13.155	1,151,314
2022-11-02	13.390	13.840	13.140	13.620	13.107	1,790,804

← NewerPage 16 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.