Jiahe Foods Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.780	11.830	11.700	11.760	11.669	2,292,626
2026-01-14	11.800	11.870	11.670	11.760	11.669	3,870,396
2026-01-13	11.880	11.970	11.760	11.770	11.679	3,879,696
2026-01-12	11.840	11.940	11.780	11.880	11.788	3,993,864
2026-01-09	11.770	11.830	11.740	11.820	11.728	3,107,346
2026-01-08	11.750	11.860	11.690	11.820	11.728	2,673,096
2026-01-07	11.820	11.820	11.680	11.760	11.669	2,935,599
2026-01-06	11.780	11.830	11.660	11.810	11.718	3,972,702
2026-01-05	11.610	11.800	11.580	11.770	11.679	3,666,379
2025-12-31	11.720	11.740	11.540	11.600	11.510	4,126,131
2025-12-30	11.810	11.860	11.670	11.710	11.619	4,262,129
2025-12-29	12.000	12.000	11.800	11.900	11.807	4,204,442
2025-12-26	12.120	12.230	11.980	12.000	11.907	4,078,401
2025-12-25	12.360	12.370	12.140	12.200	12.105	3,962,317
2025-12-24	12.110	12.630	11.990	12.360	12.264	4,990,635
2025-12-23	12.400	12.480	12.130	12.160	12.065	3,281,510
2025-12-22	12.430	12.490	12.310	12.410	12.314	3,407,041
2025-12-19	12.100	12.560	12.080	12.480	12.383	5,851,007
2025-12-18	12.030	12.370	11.970	12.170	12.075	6,124,822
2025-12-17	11.980	12.200	11.870	11.990	11.897	4,215,007
2025-12-16	11.850	12.460	11.850	12.090	11.996	5,044,292
2025-12-15	11.740	11.980	11.740	11.930	11.837	2,936,894
2025-12-12	11.980	12.030	11.700	11.760	11.669	3,744,412
2025-12-11	12.230	12.260	11.800	11.890	11.798	6,820,497
2025-12-10	12.470	12.800	12.300	12.340	12.244	5,421,618
2025-12-09	12.360	12.570	12.260	12.470	12.373	4,564,798
2025-12-08	12.630	12.640	12.350	12.420	12.323	4,064,452
2025-12-05	12.640	12.870	12.200	12.600	12.502	6,896,215
2025-12-04	12.600	13.010	12.280	12.280	12.185	5,847,726
2025-12-03	12.640	12.750	12.410	12.700	12.601	6,352,691
2025-12-02	12.510	12.620	12.330	12.570	12.472	3,168,842
2025-12-01	12.570	12.640	12.440	12.550	12.452	4,756,992
2025-11-28	12.190	12.760	12.140	12.500	12.403	6,198,887
2025-11-27	12.140	12.390	12.090	12.260	12.165	3,476,133
2025-11-26	12.200	12.330	12.130	12.170	12.075	2,841,339
2025-11-25	12.140	12.280	12.080	12.260	12.165	2,348,537
2025-11-24	12.000	12.160	11.990	12.130	12.036	2,864,301
2025-11-21	12.260	12.380	11.890	11.980	11.887	4,337,327
2025-11-20	12.440	12.520	12.200	12.280	12.185	3,503,114
2025-11-19	12.600	12.710	12.390	12.450	12.353	3,438,284
2025-11-18	12.760	12.860	12.510	12.580	12.482	5,567,797
2025-11-17	12.620	13.010	12.620	12.820	12.720	10,397,956
2025-11-14	12.680	12.980	12.560	12.620	12.522	10,429,343
2025-11-13	12.420	12.650	12.200	12.540	12.443	8,839,648
2025-11-12	12.290	12.350	12.200	12.270	12.175	3,413,793
2025-11-11	12.200	12.320	12.130	12.290	12.194	4,308,434
2025-11-10	12.040	12.270	11.950	12.230	12.135	6,110,980
2025-11-07	12.000	12.090	11.930	11.990	11.897	2,344,394
2025-11-06	12.060	12.070	11.960	12.020	11.927	3,013,055
2025-11-05	11.900	12.100	11.880	12.070	11.976	3,988,234
2025-11-04	11.950	12.000	11.830	11.920	11.827	2,942,199
2025-11-03	11.840	11.990	11.830	11.960	11.867	4,185,203
2025-10-31	11.830	11.890	11.760	11.840	11.748	3,321,467
2025-10-30	11.780	11.910	11.750	11.770	11.679	3,510,694
2025-10-29	11.880	11.910	11.730	11.790	11.698	4,307,792
2025-10-28	12.390	12.450	11.880	11.940	11.847	10,461,045
2025-10-27	12.150	12.340	12.090	12.250	12.155	6,139,425
2025-10-24	11.920	12.310	11.850	12.150	12.056	8,871,289
2025-10-23	11.730	11.920	11.660	11.920	11.827	4,444,318
2025-10-22	11.680	11.800	11.650	11.740	11.649	2,907,514

← NewerPage 4 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.