Jiahe Foods Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	12.350	12.730	12.200	12.550	12.399	2,991,380
2025-01-16	12.360	12.710	12.220	12.420	12.271	2,879,922
2025-01-15	12.210	12.650	12.150	12.360	12.212	3,356,333
2025-01-14	11.700	12.210	11.660	12.200	12.053	2,582,815
2025-01-13	11.500	11.730	11.300	11.700	11.559	1,718,090
2025-01-10	11.950	12.090	11.550	11.550	11.411	2,196,981
2025-01-09	12.050	12.170	11.900	11.980	11.836	2,010,988
2025-01-08	11.970	12.170	11.720	12.090	11.945	2,424,420
2025-01-07	11.900	12.110	11.700	12.050	11.905	2,572,480
2025-01-06	12.010	12.340	11.510	11.980	11.836	3,524,268
2025-01-03	13.800	14.000	12.500	12.620	12.468	5,529,499
2025-01-02	13.870	14.600	13.540	13.870	13.703	7,370,988
2024-12-31	13.240	13.670	13.110	13.440	13.279	4,238,206
2024-12-30	13.320	13.380	13.100	13.190	13.032	1,839,561
2024-12-27	13.590	13.670	13.350	13.400	13.239	3,024,867
2024-12-26	13.640	13.850	13.500	13.670	13.506	3,360,546
2024-12-25	13.430	14.080	13.130	13.680	13.516	4,042,548
2024-12-24	13.120	13.550	13.120	13.490	13.328	2,863,965
2024-12-23	13.690	13.690	13.110	13.180	13.022	3,428,587
2024-12-20	13.320	13.790	13.300	13.700	13.535	4,595,655
2024-12-19	13.200	13.350	13.030	13.350	13.190	2,668,139
2024-12-18	13.610	13.680	13.310	13.420	13.259	3,503,879
2024-12-17	14.500	14.550	13.500	13.610	13.446	4,979,907
2024-12-16	14.800	14.930	14.390	14.470	14.296	5,754,880
2024-12-13	15.500	15.500	14.810	14.880	14.701	8,568,140
2024-12-12	15.200	16.000	14.740	15.670	15.482	13,001,581
2024-12-11	14.880	15.270	14.820	15.270	15.087	8,767,728
2024-12-10	15.570	15.610	14.820	14.860	14.681	11,053,749
2024-12-09	14.660	14.960	14.580	14.820	14.642	8,899,890
2024-12-06	14.500	14.690	14.340	14.580	14.405	7,081,272
2024-12-05	14.720	15.000	14.420	14.670	14.494	8,780,494
2024-12-04	14.500	15.390	14.460	14.500	14.326	12,622,541
2024-12-03	15.880	16.240	15.080	15.080	14.899	18,364,670
2024-12-02	17.580	17.610	16.470	16.750	16.549	24,877,402
2024-11-29	15.370	16.010	15.200	16.010	15.818	11,711,695
2024-11-28	13.180	14.550	13.180	14.550	14.375	6,834,283
2024-11-27	13.330	13.390	12.690	13.230	13.071	11,191,438
2024-11-26	12.160	13.450	12.160	13.450	13.288	13,092,634
2024-11-25	12.030	12.330	12.020	12.230	12.083	1,447,099
2024-11-22	12.670	12.670	12.000	12.030	11.885	1,974,788
2024-11-21	12.750	12.880	12.420	12.610	12.459	2,395,959
2024-11-20	12.520	12.730	12.430	12.630	12.478	2,605,295
2024-11-19	12.030	12.850	12.030	12.570	12.419	2,818,598
2024-11-18	12.270	12.440	11.890	12.010	11.866	1,442,995
2024-11-15	12.280	12.560	12.200	12.320	12.172	1,568,901
2024-11-14	12.600	12.600	12.260	12.300	12.152	1,221,407
2024-11-13	12.440	12.650	12.260	12.630	12.478	1,802,659
2024-11-12	12.440	12.680	12.360	12.440	12.291	2,087,074
2024-11-11	12.430	12.570	12.210	12.440	12.291	2,117,990
2024-11-08	12.800	12.890	12.420	12.570	12.419	3,322,287
2024-11-07	12.110	12.730	12.060	12.730	12.577	4,760,789
2024-11-06	12.200	12.320	12.100	12.180	12.034	1,860,792
2024-11-05	12.210	12.320	11.950	12.250	12.103	2,237,801
2024-11-04	11.740	12.160	11.650	12.140	11.994	2,250,281
2024-11-01	11.620	11.910	11.530	11.630	11.490	1,729,010
2024-10-31	11.700	11.880	11.560	11.680	11.540	1,530,088
2024-10-30	12.010	12.090	11.630	11.760	11.619	1,595,290
2024-10-29	12.300	12.430	11.920	11.930	11.787	1,463,497
2024-10-28	12.000	12.280	11.960	12.280	12.132	1,407,986
2024-10-25	11.880	12.040	11.850	11.980	11.836	1,144,559

← NewerPage 8 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.