Jiahe Foods Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.310	9.480	9.070	9.170	9.170	4,791,341
2026-07-16	9.220	9.400	9.130	9.340	9.340	5,062,998
2026-07-15	8.980	9.230	8.910	9.210	9.210	5,217,221
2026-07-14	8.980	9.010	8.780	8.980	8.980	3,406,406
2026-07-13	8.820	9.040	8.740	8.880	8.880	3,618,020
2026-07-10	8.650	8.940	8.560	8.820	8.820	4,000,545
2026-07-09	8.950	8.950	8.520	8.690	8.690	5,270,957
2026-07-08	8.870	8.970	8.750	8.900	8.900	3,616,011
2026-07-07	9.040	9.080	8.850	8.880	8.880	4,366,059
2026-07-06	9.060	9.240	9.010	9.110	9.110	6,221,500
2026-07-03	9.250	9.250	8.980	9.030	9.030	8,965,691
2026-07-02	9.210	9.580	9.150	9.250	9.250	12,415,395
2026-07-01	9.470	9.740	9.210	9.380	9.380	15,354,824
2026-06-30	11.040	11.040	9.500	9.750	9.750	21,553,179
2026-06-29	10.330	10.350	10.180	10.350	10.350	7,575,443
2026-06-26	9.500	9.990	9.090	9.410	9.410	16,610,582
2026-06-25	8.790	9.430	8.580	9.430	9.430	4,550,048
2026-06-24	8.820	8.850	8.540	8.570	8.570	2,537,700
2026-06-23	8.680	8.920	8.610	8.820	8.820	3,859,313
2026-06-22	8.580	8.620	8.300	8.610	8.610	3,661,937
2026-06-18	8.600	8.740	8.510	8.620	8.620	2,233,133
2026-06-17	8.970	8.970	8.610	8.700	8.700	3,452,102
2026-06-16	9.170	9.170	8.960	9.000	8.930	2,927,058
2026-06-15	9.190	9.360	9.070	9.170	9.099	3,665,510
2026-06-12	9.050	9.310	9.050	9.210	9.138	3,850,800
2026-06-11	9.140	9.230	8.960	9.050	8.980	3,224,004
2026-06-10	9.060	9.180	8.960	9.180	9.109	3,597,659
2026-06-09	9.240	9.240	9.010	9.110	9.039	4,092,812
2026-06-08	9.450	9.630	9.180	9.240	9.168	4,311,684
2026-06-05	9.350	9.670	9.280	9.570	9.496	4,819,782
2026-06-04	9.870	9.990	9.290	9.380	9.307	8,331,388
2026-06-03	10.170	10.180	9.870	9.940	9.863	6,427,473
2026-06-02	10.380	10.450	10.020	10.200	10.121	8,653,514
2026-06-01	10.620	10.730	10.320	10.450	10.369	10,748,709
2026-05-29	10.580	11.100	10.420	10.730	10.647	15,518,941
2026-05-28	11.000	11.350	10.530	10.630	10.547	17,378,756
2026-05-27	9.900	10.900	9.810	10.900	10.815	10,199,436
2026-05-26	10.100	10.160	9.800	9.910	9.833	3,298,399
2026-05-25	10.210	10.460	10.050	10.120	10.041	2,796,208
2026-05-22	10.360	10.510	10.150	10.280	10.200	2,894,315
2026-05-21	10.570	10.680	10.260	10.300	10.220	2,286,305
2026-05-20	10.600	10.660	10.520	10.580	10.498	1,392,100
2026-05-19	10.580	10.750	10.570	10.660	10.577	1,644,144
2026-05-18	10.520	10.660	10.390	10.660	10.577	3,191,558
2026-05-15	10.790	10.790	10.520	10.550	10.468	2,263,500
2026-05-14	10.900	10.900	10.700	10.750	10.666	2,788,896
2026-05-13	10.880	10.940	10.730	10.880	10.795	2,632,269
2026-05-12	10.970	11.070	10.690	10.770	10.686	3,830,999
2026-05-11	11.150	11.180	10.930	10.990	10.905	3,347,697
2026-05-08	11.290	11.300	11.140	11.170	11.083	1,961,702
2026-05-07	11.200	11.310	11.180	11.230	11.143	3,337,698
2026-05-06	11.120	11.280	11.050	11.190	11.103	5,212,195
2026-04-30	11.100	11.230	11.090	11.100	11.014	3,055,402
2026-04-29	11.100	11.170	11.050	11.090	11.004	3,017,992
2026-04-28	11.120	11.200	11.010	11.090	11.004	3,297,691
2026-04-27	10.920	11.210	10.890	11.140	11.053	4,372,898
2026-04-24	10.800	10.950	10.720	10.920	10.835	2,457,098
2026-04-23	10.790	10.930	10.710	10.800	10.716	1,910,202
2026-04-22	10.940	10.940	10.790	10.840	10.756	1,039,202
2026-04-21	10.880	11.010	10.870	10.940	10.855	1,280,299

← NewerPage 2 of 3 · 121 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.