Jiahe Foods Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	11.850	12.070	11.810	11.840	11.698	922,160
2024-10-23	12.130	12.160	11.950	12.000	11.856	1,165,585
2024-10-22	11.830	12.160	11.750	12.140	11.994	1,424,398
2024-10-21	11.820	11.900	11.640	11.860	11.718	1,209,062
2024-10-18	11.590	11.880	11.480	11.720	11.579	1,644,031
2024-10-17	11.650	11.830	11.580	11.580	11.441	1,091,000
2024-10-16	11.510	11.760	11.510	11.660	11.520	1,154,700
2024-10-15	11.990	11.990	11.680	11.680	11.540	1,364,399
2024-10-14	12.170	12.250	11.890	12.030	11.885	1,921,500
2024-10-11	12.720	12.960	12.060	12.070	11.925	2,438,199
2024-10-10	12.430	12.930	12.350	12.760	12.607	2,718,589
2024-10-09	13.260	13.260	12.000	12.420	12.271	3,596,740
2024-10-08	13.950	14.080	12.510	13.320	13.160	5,180,892
2024-09-30	12.060	12.820	11.770	12.820	12.666	4,436,792
2024-09-27	11.640	11.820	11.560	11.720	11.579	1,850,899
2024-09-26	11.180	11.450	11.050	11.390	11.253	2,456,189
2024-09-25	11.260	11.350	10.810	11.140	11.006	2,193,201
2024-09-24	10.450	11.000	10.400	10.960	10.828	1,919,598
2024-09-23	10.440	10.520	10.330	10.350	10.226	639,398
2024-09-20	10.480	10.630	10.480	10.520	10.394	669,500
2024-09-19	10.390	10.630	10.340	10.540	10.413	745,399
2024-09-18	10.320	10.430	10.170	10.350	10.226	485,900
2024-09-13	10.400	10.470	10.300	10.320	10.196	424,300
2024-09-12	10.880	10.970	10.310	10.420	10.295	1,588,996
2024-09-11	10.910	11.130	10.740	10.910	10.779	1,077,097
2024-09-10	10.870	10.900	10.610	10.860	10.730	968,200
2024-09-09	10.930	11.080	10.780	10.810	10.680	832,599
2024-09-06	11.300	11.300	10.920	11.060	10.927	1,374,192
2024-09-05	10.970	11.350	10.730	11.080	10.947	2,624,097
2024-09-04	10.770	11.160	10.650	11.060	10.927	1,419,503
2024-09-03	11.010	11.220	10.750	10.830	10.700	1,815,604
2024-09-02	10.590	11.130	10.360	11.050	10.917	1,800,396
2024-08-30	10.400	10.690	10.310	10.560	10.433	1,056,397
2024-08-29	10.600	10.650	10.370	10.470	10.344	909,700
2024-08-28	10.580	10.970	10.530	10.630	10.502	1,089,000
2024-08-27	10.440	10.700	10.360	10.690	10.562	1,029,896
2024-08-26	10.350	10.540	10.280	10.400	10.275	386,800
2024-08-23	10.400	10.560	10.210	10.320	10.196	399,300
2024-08-22	10.630	10.760	10.380	10.390	10.265	571,600
2024-08-21	10.480	10.610	10.470	10.600	10.473	362,999
2024-08-20	10.620	10.650	10.480	10.520	10.394	693,800
2024-08-19	11.400	11.430	10.570	10.640	10.512	2,327,100
2024-08-16	11.460	11.870	11.320	11.420	11.283	2,135,500
2024-08-15	10.970	11.540	10.920	11.460	11.322	1,267,199
2024-08-14	11.100	11.120	10.890	10.990	10.858	526,200
2024-08-13	11.080	11.240	10.970	11.090	10.957	371,700
2024-08-12	11.250	11.250	11.030	11.070	10.937	770,800
2024-08-09	11.440	11.440	11.210	11.210	11.075	536,800
2024-08-08	11.210	11.420	11.090	11.380	11.243	809,700
2024-08-07	11.360	11.400	11.160	11.180	11.046	533,399
2024-08-06	11.290	11.450	11.180	11.310	11.174	757,600
2024-08-05	11.580	11.830	11.150	11.180	11.046	1,358,896
2024-08-02	11.620	11.780	11.540	11.620	11.480	578,299
2024-08-01	11.920	12.000	11.660	11.740	11.599	1,210,899
2024-07-31	11.770	12.090	11.740	12.000	11.856	1,603,796
2024-07-30	11.710	11.880	11.550	11.830	11.688	1,495,106
2024-07-29	11.730	11.910	11.510	11.790	11.648	1,144,699
2024-07-26	11.760	11.850	11.420	11.720	11.579	1,679,300
2024-07-25	11.720	11.910	11.460	11.760	11.619	1,407,700
2024-07-24	11.600	11.740	11.320	11.520	11.382	1,021,700

← NewerPage 9 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.