Jiahe Foods Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 20.190 | 21.500 | 19.880 | 20.700 | 19.764 | 11,451,553 |
| 2021-11-04 | 18.150 | 19.810 | 18.100 | 19.810 | 18.915 | 8,011,281 |
| 2021-11-03 | 18.600 | 18.690 | 17.900 | 18.010 | 17.196 | 2,626,570 |
| 2021-11-02 | 17.500 | 18.790 | 17.330 | 18.420 | 17.588 | 5,162,518 |
| 2021-11-01 | 17.000 | 17.480 | 16.800 | 17.320 | 16.537 | 1,925,256 |
| 2021-10-29 | 17.030 | 17.550 | 16.610 | 17.170 | 16.394 | 2,531,180 |
| 2021-10-28 | 17.450 | 17.450 | 16.660 | 17.180 | 16.404 | 2,463,596 |
| 2021-10-27 | 18.500 | 18.600 | 17.300 | 17.460 | 16.671 | 4,278,540 |
| 2021-10-26 | 18.610 | 18.890 | 18.200 | 18.670 | 17.826 | 2,608,997 |
| 2021-10-25 | 19.450 | 19.610 | 18.770 | 18.810 | 17.960 | 3,486,390 |
| 2021-10-22 | 18.900 | 19.740 | 18.850 | 19.350 | 18.475 | 3,449,260 |
| 2021-10-21 | 19.010 | 19.320 | 18.550 | 19.120 | 18.256 | 3,768,644 |
| 2021-10-20 | 19.610 | 19.890 | 19.130 | 19.230 | 18.361 | 3,741,840 |
| 2021-10-19 | 19.560 | 19.840 | 19.300 | 19.730 | 18.838 | 3,598,652 |
| 2021-10-18 | 20.190 | 20.190 | 19.170 | 19.640 | 18.752 | 4,212,944 |
| 2021-10-15 | 20.610 | 21.190 | 20.200 | 20.220 | 19.306 | 4,744,356 |
| 2021-10-14 | 20.980 | 21.700 | 20.490 | 20.670 | 19.736 | 6,756,471 |
← NewerPage 21 of 21 · 1,217 trading days
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.