Jiahe Foods Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.530	11.700	11.490	11.690	11.599	2,589,104
2025-10-20	11.490	11.560	11.440	11.540	11.450	2,872,487
2025-10-17	11.700	11.700	11.450	11.470	11.381	4,424,463
2025-10-16	11.800	11.880	11.660	11.670	11.579	4,917,299
2025-10-15	11.790	11.840	11.670	11.820	11.728	3,539,216
2025-10-14	11.830	11.900	11.750	11.760	11.669	3,681,085
2025-10-13	11.700	11.870	11.660	11.830	11.738	3,786,400
2025-10-10	11.850	12.050	11.840	11.940	11.847	3,521,320
2025-10-09	11.940	11.950	11.760	11.880	11.788	3,076,853
2025-09-30	11.870	11.890	11.780	11.880	11.788	2,328,522
2025-09-29	11.910	11.970	11.680	11.860	11.768	3,827,892
2025-09-26	11.800	11.960	11.660	11.870	11.778	4,418,731
2025-09-25	12.250	12.280	11.750	11.810	11.718	9,073,828
2025-09-24	12.130	12.280	12.060	12.250	12.155	3,676,685
2025-09-23	12.370	12.380	12.000	12.140	12.046	6,686,048
2025-09-22	12.460	12.500	12.290	12.390	12.294	5,031,268
2025-09-19	12.880	12.890	12.420	12.490	12.393	10,174,379
2025-09-18	13.500	13.610	12.860	13.020	12.919	19,634,414
2025-09-17	13.860	13.860	13.760	13.790	13.683	1,811,299
2025-09-16	13.910	13.920	13.780	13.870	13.762	2,026,121
2025-09-15	13.820	13.970	13.800	13.860	13.752	2,043,923
2025-09-12	14.060	14.130	13.830	13.900	13.792	2,775,140
2025-09-11	14.150	14.170	13.850	14.100	13.990	3,208,700
2025-09-10	14.150	14.240	14.070	14.190	14.080	2,879,209
2025-09-09	14.260	14.340	14.060	14.150	14.040	2,723,839
2025-09-08	14.150	14.280	14.130	14.230	14.119	3,836,996
2025-09-05	14.100	14.140	13.700	14.120	14.010	3,953,497
2025-09-04	13.670	14.200	13.610	14.100	13.990	5,236,945
2025-09-03	14.130	14.340	13.630	13.710	13.603	4,178,790
2025-09-02	14.150	14.280	14.020	14.130	14.020	3,363,889
2025-09-01	14.010	14.250	13.910	14.150	14.040	4,132,681
2025-08-29	13.900	14.210	13.800	13.910	13.802	3,523,303
2025-08-28	13.950	14.100	13.500	13.900	13.792	4,411,289
2025-08-27	14.270	14.290	13.970	13.970	13.861	3,930,095
2025-08-26	14.200	14.360	14.110	14.270	14.159	4,338,953
2025-08-25	14.140	14.350	14.040	14.220	14.109	6,164,907
2025-08-22	14.250	14.250	14.060	14.190	14.080	3,666,012
2025-08-21	14.230	14.360	14.080	14.230	14.119	4,952,175
2025-08-20	14.000	14.350	13.910	14.230	14.119	6,862,951
2025-08-19	13.780	14.270	13.700	14.250	14.139	10,114,642
2025-08-18	13.710	13.810	13.670	13.780	13.673	2,178,961
2025-08-15	13.640	13.720	13.620	13.720	13.613	2,384,690
2025-08-14	13.980	13.980	13.670	13.690	13.584	3,366,797
2025-08-13	14.050	14.060	13.900	13.980	13.871	2,059,694
2025-08-12	13.980	14.010	13.900	14.000	13.891	1,971,369
2025-08-11	13.930	14.010	13.860	13.990	13.881	2,940,113
2025-08-08	13.820	14.100	13.780	13.900	13.792	2,524,781
2025-08-07	13.860	13.930	13.770	13.860	13.752	2,089,195
2025-08-06	13.820	13.840	13.710	13.830	13.722	1,590,129
2025-08-05	13.760	13.830	13.710	13.820	13.713	1,931,873
2025-08-04	13.600	13.790	13.530	13.740	13.633	1,341,089
2025-08-01	13.600	13.770	13.600	13.690	13.584	1,557,887
2025-07-31	13.840	13.840	13.580	13.610	13.504	2,974,697
2025-07-30	13.770	13.950	13.720	13.850	13.742	2,748,457
2025-07-29	13.960	14.040	13.750	13.820	13.713	2,422,386
2025-07-28	13.920	13.970	13.800	13.870	13.762	2,131,494
2025-07-25	13.870	13.950	13.810	13.920	13.812	2,331,099
2025-07-24	13.740	13.910	13.740	13.870	13.762	2,410,714
2025-07-23	13.900	13.960	13.710	13.730	13.623	3,336,793
2025-07-22	13.990	13.990	13.830	13.900	13.792	3,108,407

← NewerPage 5 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.