Jiahe Foods Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.830	14.180	13.730	13.930	13.300	1,550,749
2022-05-05	13.320	14.320	13.310	14.090	13.453	2,859,101
2022-04-29	12.570	13.360	12.270	13.160	12.565	2,270,500
2022-04-28	13.200	13.430	12.360	12.580	12.011	2,758,400
2022-04-27	13.110	13.650	12.220	13.570	12.957	2,718,566
2022-04-26	14.310	14.460	13.280	13.300	12.699	3,669,459
2022-04-25	14.960	15.400	14.760	14.760	14.093	3,471,099
2022-04-22	17.250	18.490	16.380	16.400	15.659	5,700,299
2022-04-21	16.800	18.500	16.190	17.880	17.072	7,407,116
2022-04-20	16.450	17.590	15.940	16.840	16.079	5,185,451
2022-04-19	15.600	16.390	15.470	16.390	15.649	2,890,352
2022-04-18	15.350	15.740	15.350	15.580	14.876	1,214,400
2022-04-15	15.400	15.970	15.100	15.450	14.752	1,477,003
2022-04-14	15.180	15.680	14.910	15.530	14.828	1,419,803
2022-04-13	15.050	15.760	14.780	15.190	14.504	1,541,000
2022-04-12	14.950	15.200	14.520	15.140	14.456	1,179,883
2022-04-11	15.400	15.760	14.790	15.000	14.322	1,607,503
2022-04-08	16.180	16.180	15.180	15.450	14.752	2,624,820
2022-04-07	16.840	16.950	16.120	16.210	15.477	2,093,676
2022-04-06	17.190	17.380	16.930	16.970	16.203	1,327,200
2022-04-01	17.100	17.250	16.910	17.180	16.404	1,153,480
2022-03-31	17.060	17.390	16.900	17.120	16.346	1,715,056
2022-03-30	17.500	17.510	16.900	17.110	16.337	2,403,456
2022-03-29	17.880	17.880	16.950	17.370	16.585	4,099,276
2022-03-28	16.420	17.850	16.420	17.600	16.805	5,427,388
2022-03-25	16.200	16.660	16.180	16.500	15.754	2,481,876
2022-03-24	15.990	16.190	15.500	16.170	15.439	1,336,076
2022-03-23	16.250	16.290	15.800	16.000	15.277	824,800
2022-03-22	16.290	16.290	15.950	16.130	15.401	889,952
2022-03-21	15.980	16.350	15.910	16.290	15.554	1,140,676
2022-03-18	15.910	16.150	15.870	15.970	15.248	859,300
2022-03-17	15.600	16.310	15.600	16.030	15.306	1,748,980
2022-03-16	15.500	15.750	14.760	15.550	14.847	1,437,500
2022-03-15	16.010	16.410	15.290	15.400	14.704	1,826,728
2022-03-14	16.490	16.520	16.020	16.030	15.306	840,300
2022-03-11	16.210	16.700	15.780	16.540	15.792	974,992
2022-03-10	16.260	16.600	16.220	16.330	15.592	976,352
2022-03-09	16.590	16.600	15.380	16.070	15.344	1,976,920
2022-03-08	17.200	17.310	16.500	16.600	15.850	1,286,200
2022-03-07	17.820	17.830	17.120	17.210	16.432	1,181,100
2022-03-04	18.110	18.110	17.720	17.720	16.919	990,960
2022-03-03	18.310	18.350	18.090	18.120	17.301	636,780
2022-03-02	18.270	18.340	18.000	18.240	17.416	696,100
2022-03-01	18.080	18.360	18.080	18.210	17.387	793,200
2022-02-28	17.960	18.250	17.470	18.250	17.425	1,121,537
2022-02-25	17.790	18.200	17.790	17.950	17.139	870,574
2022-02-24	18.360	18.560	17.450	17.730	16.929	1,776,863
2022-02-23	18.160	18.460	18.050	18.360	17.530	911,300
2022-02-22	18.600	18.600	18.090	18.160	17.339	954,956
2022-02-21	18.410	18.720	18.410	18.620	17.778	725,044
2022-02-18	18.360	18.550	18.260	18.410	17.578	731,868
2022-02-17	18.760	18.830	18.010	18.540	17.702	887,476
2022-02-16	18.780	18.900	18.610	18.770	17.922	727,976
2022-02-15	18.500	18.890	18.260	18.780	17.931	1,238,827
2022-02-14	18.100	18.700	18.000	18.500	17.664	1,115,804
2022-02-11	19.720	19.800	18.600	18.630	17.788	2,807,804
2022-02-10	19.460	19.960	19.310	19.720	18.829	1,850,156
2022-02-09	19.460	19.710	19.330	19.500	18.619	1,063,780
2022-02-08	19.000	19.630	18.910	19.440	18.561	1,285,052
2022-02-07	19.430	19.560	18.980	19.040	18.180	1,347,508

← NewerPage 19 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.