Jiahe Foods Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.070	14.270	13.890	14.270	13.732	782,176
2022-07-29	14.630	14.640	14.010	14.070	13.540	1,826,305
2022-07-28	14.460	14.710	14.460	14.630	14.079	841,880
2022-07-27	14.500	14.660	14.400	14.420	13.877	1,012,300
2022-07-26	14.680	14.760	14.400	14.580	14.031	990,900
2022-07-25	14.880	14.880	14.600	14.680	14.127	927,200
2022-07-22	15.080	15.270	14.750	14.790	14.233	1,947,800
2022-07-21	15.660	16.000	15.010	15.190	14.618	3,058,800
2022-07-20	15.030	15.210	14.930	15.010	14.444	719,700
2022-07-19	14.630	15.100	14.600	15.030	14.464	1,028,300
2022-07-18	14.390	14.660	14.340	14.630	14.079	741,498
2022-07-15	14.790	14.890	14.340	14.400	13.857	1,115,000
2022-07-14	14.960	15.070	14.730	14.850	14.291	709,200
2022-07-13	14.870	15.070	14.870	14.940	14.377	552,099
2022-07-12	15.120	15.130	14.800	14.870	14.310	1,080,800
2022-07-11	15.460	15.480	14.950	15.130	14.560	1,147,374
2022-07-08	15.500	15.840	15.450	15.500	14.916	1,025,000
2022-07-07	15.550	15.550	15.210	15.440	14.858	1,306,500
2022-07-06	15.910	15.990	15.410	15.550	14.964	1,502,080
2022-07-05	16.260	16.260	15.670	15.910	15.311	1,907,552
2022-07-04	16.200	16.500	16.040	16.190	15.580	1,873,800
2022-07-01	16.600	16.680	16.230	16.370	15.753	2,502,746
2022-06-30	15.620	16.770	15.620	16.630	16.003	3,994,056
2022-06-29	15.950	16.350	15.600	15.600	15.012	2,071,252
2022-06-28	15.870	16.200	15.650	15.960	15.359	1,814,700
2022-06-27	16.140	16.780	15.800	15.960	15.359	3,300,719
2022-06-24	15.400	16.180	15.140	15.850	15.253	2,946,100
2022-06-23	14.960	15.450	14.770	15.270	14.695	1,447,156
2022-06-22	15.150	15.500	14.910	14.960	14.396	1,493,800
2022-06-21	15.570	15.600	15.010	15.180	14.608	1,823,199
2022-06-20	14.990	15.490	14.960	15.350	14.772	2,300,559
2022-06-17	14.840	15.040	14.460	15.030	14.464	1,990,933
2022-06-16	14.730	15.000	14.720	14.840	14.281	1,823,500
2022-06-15	14.510	14.950	14.330	14.730	14.175	2,038,300
2022-06-14	14.700	14.700	14.180	14.560	14.011	1,520,999
2022-06-13	14.600	15.000	14.490	14.780	14.223	1,692,780
2022-06-10	14.490	14.720	14.410	14.660	14.108	1,160,060
2022-06-09	14.780	14.920	14.500	14.520	13.973	1,444,459
2022-06-08	15.240	15.240	14.650	14.760	14.204	2,447,900
2022-06-07	15.520	15.800	15.100	15.360	14.666	4,419,999
2022-06-06	14.850	16.180	14.770	15.750	15.038	6,216,337
2022-06-02	14.680	14.810	14.400	14.710	14.045	1,548,600
2022-06-01	14.610	15.100	14.510	14.680	14.017	2,699,858
2022-05-31	14.170	14.740	14.020	14.680	14.017	3,001,188
2022-05-30	14.180	14.300	14.000	14.090	13.453	1,302,876
2022-05-27	14.340	14.500	14.080	14.150	13.511	1,911,680
2022-05-26	15.110	15.110	14.400	14.450	13.797	3,234,856
2022-05-25	14.880	15.500	14.310	15.110	14.427	5,034,184
2022-05-24	14.300	15.110	13.970	14.880	14.208	4,638,400
2022-05-23	14.000	14.480	13.940	14.300	13.654	2,310,056
2022-05-20	13.650	14.040	13.600	13.800	13.176	1,195,200
2022-05-19	13.780	13.780	13.330	13.520	12.909	1,069,200
2022-05-18	13.810	14.090	13.740	13.860	13.234	859,210
2022-05-17	13.900	14.070	13.610	13.790	13.167	923,600
2022-05-16	13.950	14.360	13.840	13.980	13.348	1,581,300
2022-05-13	14.050	14.140	13.700	13.840	13.215	1,007,500
2022-05-12	13.900	14.270	13.680	14.000	13.367	1,516,610
2022-05-11	13.930	14.070	13.680	13.880	13.253	1,357,766
2022-05-10	13.870	13.940	13.650	13.800	13.176	1,253,676
2022-05-09	14.410	14.500	13.730	13.830	13.205	1,163,556

← NewerPage 18 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.