Jiahe Foods Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	12.510	13.440	12.510	13.390	12.886	1,635,374
2022-10-31	12.220	12.770	12.220	12.690	12.212	908,932
2022-10-28	12.990	12.990	12.350	12.440	11.971	1,040,692
2022-10-27	13.050	13.100	12.840	12.870	12.385	673,300
2022-10-26	12.990	13.190	12.920	13.070	12.578	929,600
2022-10-25	12.780	13.030	12.600	12.930	12.443	1,035,800
2022-10-24	13.150	13.310	12.680	12.780	12.299	1,203,552
2022-10-21	13.590	13.590	13.180	13.200	12.703	918,719
2022-10-20	13.580	13.670	13.290	13.410	12.905	1,054,058
2022-10-19	13.860	13.890	13.400	13.420	12.914	1,247,667
2022-10-18	13.680	13.920	13.500	13.730	13.213	1,756,558
2022-10-17	13.840	13.840	13.500	13.580	13.068	2,830,976
2022-10-14	12.400	13.640	12.400	13.640	13.126	2,717,446
2022-10-13	12.150	12.550	12.110	12.400	11.933	1,497,376
2022-10-12	12.300	12.300	11.670	12.250	11.788	1,565,076
2022-10-11	12.550	12.560	12.130	12.300	11.837	936,576
2022-10-10	13.380	13.480	12.430	12.560	12.087	1,553,174
2022-09-30	13.520	13.830	13.250	13.250	12.751	1,379,184
2022-09-29	14.090	14.250	13.380	13.510	13.001	2,649,510
2022-09-28	14.300	14.660	13.860	13.930	13.405	4,532,373
2022-09-27	13.860	13.920	12.070	13.920	13.396	3,583,433
2022-09-26	12.920	12.950	12.580	12.650	12.173	563,052
2022-09-23	13.150	13.260	12.770	12.820	12.337	695,525
2022-09-22	13.310	13.560	13.070	13.130	12.635	747,075
2022-09-21	13.310	13.580	13.020	13.470	12.963	902,927
2022-09-20	13.570	13.750	13.400	13.450	12.943	971,024
2022-09-19	13.960	13.960	12.630	13.430	12.924	1,342,934
2022-09-16	14.140	14.330	13.900	14.030	13.501	983,076
2022-09-15	14.140	14.250	13.900	14.180	13.646	1,290,910
2022-09-14	14.200	14.300	14.000	14.140	13.607	834,500
2022-09-13	14.130	14.470	14.040	14.350	13.809	1,600,101
2022-09-09	14.050	14.150	13.940	14.150	13.617	921,500
2022-09-08	14.040	14.080	13.890	14.080	13.550	613,814
2022-09-07	14.000	14.080	13.880	14.070	13.540	674,914
2022-09-06	13.970	14.100	13.870	14.100	13.569	930,100
2022-09-05	14.110	14.200	13.780	13.930	13.405	1,811,914
2022-09-02	14.490	14.490	14.030	14.280	13.742	1,886,215
2022-09-01	14.650	14.950	14.200	14.500	13.954	3,526,998
2022-08-31	14.070	15.220	13.830	14.800	14.242	4,748,518
2022-08-30	14.260	14.270	13.860	14.050	13.521	1,115,300
2022-08-29	13.580	14.030	13.460	14.030	13.501	1,318,700
2022-08-26	13.680	13.950	13.570	13.620	13.107	1,055,300
2022-08-25	13.570	13.710	13.500	13.700	13.184	843,100
2022-08-24	13.870	13.940	13.550	13.570	13.059	905,000
2022-08-23	13.820	13.890	13.710	13.840	13.319	503,800
2022-08-22	13.800	14.050	13.800	13.880	13.357	358,100
2022-08-19	13.900	14.080	13.850	13.850	13.328	698,900
2022-08-18	13.990	14.000	13.840	13.900	13.376	508,298
2022-08-17	14.120	14.160	14.050	14.090	13.559	551,200
2022-08-16	14.000	14.120	13.960	14.100	13.569	500,576
2022-08-15	14.100	14.280	13.850	14.000	13.473	742,000
2022-08-12	14.400	14.400	13.990	14.120	13.588	619,836
2022-08-11	14.000	14.190	13.940	14.150	13.617	789,236
2022-08-10	14.070	14.080	13.840	13.900	13.376	542,200
2022-08-09	13.990	14.120	13.720	14.070	13.540	702,838
2022-08-08	13.890	13.980	13.810	13.970	13.444	379,700
2022-08-05	13.710	13.900	13.620	13.880	13.357	664,699
2022-08-04	13.770	13.770	13.400	13.670	13.155	676,474
2022-08-03	13.510	13.930	13.400	13.440	12.934	811,669
2022-08-02	14.190	14.190	13.420	13.550	13.040	1,209,000

← NewerPage 17 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.