Jiahe Foods Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	19.080	19.350	18.800	19.140	18.275	1,648,038
2022-01-27	19.870	19.990	18.640	18.640	17.798	2,022,227
2022-01-26	19.970	20.220	19.730	19.870	18.972	1,693,780
2022-01-25	21.010	21.200	19.890	19.900	19.001	2,099,780
2022-01-24	20.700	21.500	20.150	20.900	19.955	2,621,486
2022-01-21	22.410	22.600	20.540	21.050	20.099	3,280,166
2022-01-20	22.050	23.000	22.050	22.630	21.607	2,720,870
2022-01-19	22.000	22.560	21.840	22.400	21.388	2,336,400
2022-01-18	22.900	22.970	21.970	22.000	21.006	2,789,100
2022-01-17	22.720	23.700	21.770	23.000	21.961	4,118,356
2022-01-14	23.060	23.600	22.690	22.960	21.922	3,206,676
2022-01-13	24.070	24.430	23.200	23.200	22.151	3,616,200
2022-01-12	23.950	24.500	22.850	24.350	23.250	4,710,404
2022-01-11	24.700	24.810	23.110	23.590	22.524	5,275,316
2022-01-10	23.520	25.360	23.370	24.910	23.784	7,217,822
2022-01-07	22.300	24.500	21.610	24.050	22.963	10,504,392
2022-01-06	22.290	23.000	21.900	22.680	21.655	5,584,280
2022-01-05	22.600	23.560	22.120	22.130	21.130	7,972,180
2022-01-04	21.530	22.800	21.330	22.410	21.397	6,069,380
2021-12-31	21.250	21.770	20.770	21.530	20.557	4,166,036
2021-12-30	20.750	21.280	20.520	21.280	20.318	2,860,802
2021-12-29	21.090	21.600	20.500	20.600	19.669	3,169,904
2021-12-28	21.590	21.880	21.020	21.200	20.242	4,683,256
2021-12-27	21.050	21.800	20.610	21.790	20.805	7,504,674
2021-12-24	20.230	20.940	19.810	20.840	19.898	5,718,552
2021-12-23	20.520	20.520	20.050	20.240	19.325	2,350,081
2021-12-22	20.520	20.590	20.100	20.450	19.526	2,813,104
2021-12-21	20.280	20.630	20.210	20.480	19.554	2,515,204
2021-12-20	20.390	20.750	20.140	20.300	19.383	3,222,000
2021-12-17	20.800	20.800	20.270	20.350	19.430	3,105,000
2021-12-16	20.650	20.920	20.400	20.860	19.917	5,344,575
2021-12-15	21.670	21.780	20.550	20.690	19.755	10,023,851
2021-12-14	19.410	21.560	19.410	21.560	20.586	7,924,328
2021-12-13	19.670	20.000	19.370	19.600	18.714	3,242,758
2021-12-10	19.260	19.890	19.120	19.710	18.819	3,258,656
2021-12-09	19.120	19.650	18.980	19.270	18.399	3,594,970
2021-12-08	18.900	19.380	18.610	19.110	18.246	3,022,600
2021-12-07	18.330	18.890	18.300	18.890	18.036	2,772,100
2021-12-06	18.840	18.890	18.220	18.330	17.502	2,668,588
2021-12-03	19.500	19.500	18.550	18.840	17.989	4,161,336
2021-12-02	20.200	20.800	19.560	19.570	18.686	4,052,756
2021-12-01	19.840	19.950	19.620	19.950	19.048	2,273,799
2021-11-30	19.720	19.980	19.420	19.690	18.800	2,745,380
2021-11-29	19.900	20.160	19.590	19.720	18.829	3,390,532
2021-11-26	20.860	21.100	20.280	20.310	19.392	3,033,956
2021-11-25	20.990	21.670	20.710	20.860	19.917	5,207,636
2021-11-24	20.260	21.470	20.110	21.150	20.194	8,118,282
2021-11-23	20.740	20.750	19.930	20.100	19.192	3,867,526
2021-11-22	20.110	20.790	19.810	20.630	19.698	4,073,300
2021-11-19	21.300	21.800	20.200	20.490	19.564	5,922,976
2021-11-18	20.780	21.340	20.490	20.850	19.908	6,247,500
2021-11-17	20.620	20.990	20.510	20.800	19.860	3,909,000
2021-11-16	21.400	21.500	20.720	20.880	19.936	8,085,580
2021-11-15	19.280	21.130	19.280	21.130	20.175	7,843,257
2021-11-12	19.700	19.790	19.090	19.210	18.342	2,794,480
2021-11-11	19.600	19.820	19.420	19.570	18.686	2,736,080
2021-11-10	19.850	19.960	19.430	19.690	18.800	3,397,976
2021-11-09	20.110	20.290	19.740	20.110	19.201	3,907,019
2021-11-08	20.560	20.720	19.850	20.110	19.201	6,389,037
2021-11-05	20.190	21.500	19.880	20.700	19.764	11,451,553

← NewerPage 20 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.