Jiahe Foods Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	14.810	15.200	14.650	14.720	14.543	5,527,423
2025-04-21	14.050	15.110	13.890	15.010	14.830	10,580,714
2025-04-18	14.480	14.660	14.140	14.270	14.099	7,619,464
2025-04-17	14.400	15.470	14.040	14.790	14.612	13,078,391
2025-04-16	14.200	14.550	13.970	14.370	14.197	6,953,970
2025-04-15	13.980	14.510	13.860	14.320	14.148	7,368,133
2025-04-14	13.660	14.090	13.630	13.990	13.822	3,525,362
2025-04-11	13.860	14.050	13.600	13.680	13.516	3,760,186
2025-04-10	13.650	14.250	13.270	13.930	13.763	5,636,011
2025-04-09	13.180	13.560	12.400	13.390	13.229	5,349,320
2025-04-08	12.620	13.250	12.610	13.250	13.091	5,592,884
2025-04-07	13.310	13.590	12.620	12.620	12.468	4,872,784
2025-04-03	13.800	14.160	13.750	14.020	13.852	2,988,946
2025-04-02	14.180	14.260	13.920	13.980	13.812	3,517,758
2025-04-01	14.160	14.420	14.020	14.180	14.010	4,780,260
2025-03-31	14.410	14.650	13.950	14.230	14.059	5,909,140
2025-03-28	14.010	14.790	13.770	14.540	14.365	11,330,501
2025-03-27	13.960	14.150	13.810	14.060	13.891	4,452,575
2025-03-26	13.760	14.170	13.760	13.950	13.782	3,680,577
2025-03-25	13.750	13.970	13.430	13.940	13.773	4,351,070
2025-03-24	13.600	14.020	13.410	13.700	13.535	4,205,482
2025-03-21	14.050	14.080	13.660	13.660	13.496	4,195,291
2025-03-20	13.910	14.440	13.910	14.040	13.871	5,090,261
2025-03-19	14.140	14.140	13.950	14.000	13.832	3,025,685
2025-03-18	14.270	14.330	14.070	14.160	13.990	4,107,129
2025-03-17	14.420	14.470	14.120	14.250	14.079	6,437,325
2025-03-14	13.850	14.470	13.800	14.420	14.247	10,373,796
2025-03-13	14.190	14.190	13.710	13.880	13.713	5,973,859
2025-03-12	14.200	14.470	14.110	14.140	13.970	5,677,450
2025-03-11	14.050	14.280	14.020	14.250	14.079	6,045,923
2025-03-10	14.490	14.580	14.200	14.340	14.168	7,143,949
2025-03-07	14.580	15.130	14.390	14.500	14.326	11,030,337
2025-03-06	14.300	15.280	14.060	14.810	14.632	18,030,863
2025-03-05	14.130	14.800	14.050	14.450	14.276	18,442,190
2025-03-04	14.930	15.210	14.930	14.930	14.751	5,191,700
2025-03-03	18.430	18.430	16.590	16.590	16.391	9,089,517
2025-02-28	17.000	18.430	16.360	18.430	18.209	26,138,416
2025-02-27	15.530	16.750	15.470	16.750	16.549	17,929,464
2025-02-26	15.230	15.700	14.480	15.230	15.047	14,089,876
2025-02-25	14.680	15.650	14.480	15.230	15.047	14,385,337
2025-02-24	14.470	14.960	14.320	14.520	14.346	8,180,928
2025-02-21	14.520	14.580	14.190	14.460	14.286	7,590,253
2025-02-20	14.100	14.780	14.040	14.680	14.504	13,217,540
2025-02-19	13.570	14.100	13.400	14.030	13.861	6,522,478
2025-02-18	13.850	14.050	13.470	13.590	13.427	4,596,293
2025-02-17	13.380	14.100	13.380	14.030	13.861	7,755,988
2025-02-14	13.480	13.520	13.200	13.340	13.180	4,158,713
2025-02-13	13.800	14.160	13.450	13.520	13.358	6,370,994
2025-02-12	13.890	14.200	13.650	13.810	13.644	8,382,317
2025-02-11	14.200	14.460	13.500	13.730	13.565	12,630,699
2025-02-10	12.980	14.280	12.770	14.280	14.108	11,813,718
2025-02-07	12.600	13.130	12.430	12.980	12.824	5,018,772
2025-02-06	12.500	12.620	12.150	12.570	12.419	2,569,774
2025-02-05	12.770	12.800	12.400	12.410	12.261	1,819,694
2025-01-27	12.960	13.090	12.620	12.750	12.597	1,684,383
2025-01-24	12.790	13.030	12.570	12.880	12.725	3,971,293
2025-01-23	12.750	13.210	12.610	12.930	12.775	4,424,475
2025-01-22	12.820	12.880	12.600	12.690	12.538	2,034,721
2025-01-21	12.800	13.190	12.690	12.860	12.705	3,606,011
2025-01-20	12.530	12.820	12.300	12.810	12.656	3,340,763

← NewerPage 7 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.