Jiahe Foods Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	10.950	10.950	10.840	10.880	10.795	1,086,097
2026-04-17	10.980	10.980	10.820	10.920	10.835	1,088,400
2026-04-16	10.840	10.980	10.760	10.970	10.885	1,462,196
2026-04-15	10.820	10.830	10.750	10.800	10.716	842,594
2026-04-14	10.810	10.850	10.690	10.790	10.706	1,058,301
2026-04-13	10.820	10.840	10.700	10.760	10.676	956,503
2026-04-10	10.740	10.910	10.670	10.810	10.726	1,815,094
2026-04-09	10.760	10.870	10.630	10.690	10.607	1,672,602
2026-04-08	10.750	10.830	10.700	10.820	10.736	1,684,357
2026-04-07	10.520	10.660	10.400	10.640	10.557	1,515,902
2026-04-03	10.780	10.800	10.410	10.430	10.349	1,558,500
2026-04-02	10.780	10.950	10.750	10.780	10.696	1,535,907
2026-04-01	10.700	10.860	10.660	10.860	10.776	1,931,839
2026-03-31	10.740	10.870	10.620	10.630	10.547	1,192,616
2026-03-30	10.620	10.770	10.560	10.730	10.647	1,361,704
2026-03-27	10.430	10.750	10.430	10.730	10.647	1,700,616
2026-03-26	10.840	10.850	10.560	10.620	10.537	1,768,197
2026-03-25	10.540	10.630	10.520	10.600	10.518	1,266,900
2026-03-24	10.350	10.540	10.280	10.490	10.408	1,564,402
2026-03-23	10.650	10.760	10.230	10.250	10.170	2,980,499
2026-03-20	10.970	11.030	10.800	10.800	10.716	1,803,000
2026-03-19	11.160	11.190	10.920	10.970	10.885	2,002,707
2026-03-18	11.150	11.210	11.080	11.200	11.113	1,071,724
2026-03-17	11.390	11.450	11.150	11.160	11.073	2,039,518
2026-03-16	11.320	11.390	11.280	11.390	11.301	1,286,417
2026-03-13	11.240	11.360	11.190	11.340	11.252	2,365,098
2026-03-12	11.230	11.300	11.170	11.220	11.133	1,339,799
2026-03-11	11.240	11.290	11.220	11.260	11.172	1,298,005
2026-03-10	11.230	11.280	11.190	11.250	11.163	1,536,369
2026-03-09	10.950	11.290	10.950	11.190	11.103	2,537,769
2026-03-06	10.960	11.450	10.940	11.300	11.212	3,231,506
2026-03-05	10.970	11.070	10.950	10.980	10.895	1,477,788
2026-03-04	11.010	11.100	10.890	10.900	10.815	2,693,397
2026-03-03	11.250	11.370	11.100	11.100	11.014	3,195,449
2026-03-02	11.490	11.540	11.260	11.300	11.212	3,444,285
2026-02-27	11.570	11.640	11.550	11.560	11.470	2,252,207
2026-02-26	11.660	11.680	11.570	11.600	11.510	2,291,197
2026-02-25	11.580	11.720	11.580	11.650	11.559	2,759,304
2026-02-24	11.640	11.660	11.560	11.620	11.530	2,776,500
2026-02-13	11.570	11.680	11.560	11.580	11.490	2,739,800
2026-02-12	11.780	11.820	11.550	11.590	11.500	5,051,592
2026-02-11	11.890	11.900	11.760	11.780	11.688	4,245,206
2026-02-10	12.000	12.030	11.850	11.900	11.807	4,656,023
2026-02-09	12.020	12.210	11.920	11.990	11.897	7,305,619
2026-02-06	11.930	12.350	11.730	12.050	11.956	11,414,926
2026-02-05	11.660	11.920	11.640	11.800	11.708	4,835,107
2026-02-04	11.650	11.770	11.600	11.690	11.599	4,438,787
2026-02-03	11.770	11.930	11.620	11.650	11.559	5,452,891
2026-02-02	11.890	12.040	11.760	11.770	11.679	4,680,677
2026-01-30	11.890	12.050	11.810	11.940	11.847	3,735,117
2026-01-29	11.870	11.950	11.760	11.950	11.857	3,115,321
2026-01-28	11.820	11.970	11.800	11.860	11.768	2,150,375
2026-01-27	12.060	12.060	11.740	11.860	11.768	2,974,084
2026-01-26	12.060	12.070	11.910	11.970	11.877	3,850,800
2026-01-23	11.970	12.050	11.930	12.030	11.936	3,161,420
2026-01-22	11.880	12.000	11.830	11.980	11.887	3,143,281
2026-01-21	12.000	12.000	11.790	11.860	11.768	2,636,799
2026-01-20	11.870	12.040	11.820	11.950	11.857	4,472,394
2026-01-19	11.610	11.890	11.590	11.880	11.788	3,501,401
2026-01-16	11.760	11.800	11.670	11.680	11.589	2,658,200

← NewerPage 3 of 21 · 1,215 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.