Jiahe Foods Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	13.960	14.040	13.850	14.000	13.891	3,072,889
2025-07-18	13.980	14.040	13.850	13.980	13.871	2,976,395
2025-07-17	14.000	14.190	13.900	13.980	13.871	3,389,390
2025-07-16	13.800	14.000	13.780	13.940	13.832	3,132,257
2025-07-15	14.000	14.080	13.650	13.860	13.752	6,301,316
2025-07-14	14.410	14.460	14.120	14.260	14.149	6,781,485
2025-07-11	14.100	14.100	13.910	13.990	13.881	4,059,452
2025-07-10	14.150	14.300	13.890	14.100	13.990	6,743,766
2025-07-09	14.120	14.430	14.070	14.220	14.109	9,262,213
2025-07-08	14.310	14.700	14.040	14.260	14.149	18,456,355
2025-07-07	15.170	15.170	14.420	14.470	14.358	22,354,529
2025-07-04	14.040	14.180	13.780	13.790	13.683	2,076,399
2025-07-03	13.770	14.040	13.770	14.040	13.931	2,186,296
2025-07-02	13.910	14.250	13.850	14.010	13.901	3,215,298
2025-07-01	13.990	14.030	13.820	13.970	13.861	1,637,061
2025-06-30	13.770	14.090	13.720	14.010	13.901	2,751,708
2025-06-27	13.890	14.010	13.800	13.800	13.693	2,003,677
2025-06-26	13.930	13.980	13.790	13.890	13.782	2,371,340
2025-06-25	13.810	13.910	13.610	13.850	13.742	2,997,281
2025-06-24	13.590	13.740	13.510	13.710	13.603	2,537,168
2025-06-23	13.340	13.520	13.210	13.500	13.395	1,373,269
2025-06-20	13.590	13.590	13.340	13.380	13.276	1,563,260
2025-06-19	13.560	13.670	13.400	13.440	13.336	2,019,487
2025-06-18	13.710	13.830	13.550	13.640	13.534	2,175,002
2025-06-17	13.930	14.040	13.720	13.800	13.693	2,520,489
2025-06-16	13.980	14.110	13.890	14.040	13.871	2,264,976
2025-06-13	14.580	15.320	13.950	14.060	13.891	6,740,975
2025-06-12	14.410	14.620	14.260	14.590	14.415	3,586,720
2025-06-11	14.350	14.540	14.350	14.400	14.227	2,895,414
2025-06-10	14.750	14.750	14.210	14.440	14.267	4,224,593
2025-06-09	14.470	14.800	14.300	14.780	14.602	5,139,036
2025-06-06	14.650	14.650	14.270	14.440	14.267	5,089,589
2025-06-05	14.760	14.880	14.530	14.700	14.523	7,386,178
2025-06-04	14.750	15.110	14.680	15.060	14.879	8,243,393
2025-06-03	14.480	14.950	14.430	14.910	14.731	9,403,900
2025-05-30	14.700	14.870	14.390	14.480	14.306	5,289,254
2025-05-29	15.050	15.240	14.750	14.810	14.632	10,456,270
2025-05-28	15.150	15.450	14.800	15.260	15.077	13,713,447
2025-05-27	14.870	16.000	14.780	15.380	15.195	20,734,613
2025-05-26	14.280	14.640	14.170	14.580	14.405	7,641,555
2025-05-23	14.530	14.590	14.270	14.270	14.099	5,078,486
2025-05-22	14.660	14.980	14.500	14.500	14.326	7,310,966
2025-05-21	15.230	15.560	14.720	14.830	14.652	18,275,444
2025-05-20	13.750	15.200	13.750	15.200	15.017	10,582,671
2025-05-19	13.600	13.880	13.530	13.820	13.654	3,364,461
2025-05-16	13.650	13.670	13.450	13.590	13.427	1,602,283
2025-05-15	13.430	13.700	13.360	13.620	13.456	2,686,015
2025-05-14	13.650	13.670	13.470	13.530	13.367	3,235,109
2025-05-13	13.750	13.850	13.650	13.700	13.535	2,947,535
2025-05-12	13.850	13.850	13.660	13.740	13.575	3,081,024
2025-05-09	13.910	14.080	13.650	13.850	13.684	3,698,031
2025-05-08	13.790	13.950	13.670	13.900	13.733	3,755,923
2025-05-07	13.900	14.120	13.550	13.720	13.555	3,878,496
2025-05-06	13.500	13.960	13.460	13.760	13.595	4,551,717
2025-04-30	13.600	14.060	13.500	13.500	13.338	4,944,009
2025-04-29	13.440	13.850	13.350	13.540	13.377	3,876,579
2025-04-28	13.750	13.870	13.000	13.490	13.328	7,649,013
2025-04-25	14.250	14.590	13.990	14.190	14.020	15,297,624
2025-04-24	14.200	15.630	14.200	15.200	15.017	20,472,589
2025-04-23	14.860	14.870	14.190	14.210	14.039	5,486,595

← NewerPage 6 of 21 · 1,212 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.