Jiahe Foods Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.900 | 9.980 | 9.570 | 9.690 | 9.690 | 3,303,604 |
| 2026-10-16 | 10.100 | 10.270 | 9.930 | 9.990 | 9.990 | 2,714,600 |
| 2026-10-15 | 10.020 | 10.310 | 10.010 | 10.080 | 10.080 | 3,084,648 |
| 2026-10-14 | 10.350 | 10.520 | 10.240 | 10.260 | 10.260 | 3,119,545 |
| 2026-10-13 | 10.180 | 10.400 | 10.010 | 10.310 | 10.310 | 3,688,101 |
| 2026-10-12 | 10.640 | 10.680 | 10.250 | 10.250 | 10.250 | 3,861,701 |
| 2026-10-09 | 10.470 | 10.610 | 10.370 | 10.610 | 10.610 | 5,340,203 |
| 2026-10-08 | 10.400 | 10.520 | 10.310 | 10.500 | 10.500 | 4,341,400 |
| 2026-09-30 | 10.300 | 10.500 | 10.290 | 10.390 | 10.390 | 3,073,193 |
| 2026-09-29 | 10.140 | 10.390 | 10.080 | 10.260 | 10.260 | 3,462,799 |
| 2026-09-28 | 10.210 | 10.250 | 10.080 | 10.180 | 10.180 | 3,642,598 |
| 2026-09-24 | 10.480 | 10.530 | 10.130 | 10.190 | 10.190 | 3,385,703 |
| 2026-09-23 | 10.560 | 10.690 | 10.440 | 10.460 | 10.460 | 5,054,289 |
| 2026-09-22 | 10.390 | 10.680 | 10.330 | 10.580 | 10.580 | 6,221,400 |
| 2026-09-21 | 9.950 | 10.520 | 9.930 | 10.500 | 10.500 | 7,035,091 |
| 2026-09-18 | 9.890 | 10.010 | 9.820 | 9.960 | 9.960 | 4,713,812 |
| 2026-09-17 | 9.730 | 9.940 | 9.680 | 9.880 | 9.880 | 4,677,802 |
| 2026-09-16 | 9.730 | 9.860 | 9.520 | 9.810 | 9.810 | 5,170,360 |
| 2026-09-15 | 9.800 | 9.880 | 9.700 | 9.700 | 9.700 | 5,509,903 |
| 2026-09-14 | 9.770 | 10.060 | 9.700 | 9.860 | 9.860 | 7,328,103 |
| 2026-09-11 | 10.270 | 10.600 | 9.860 | 9.920 | 9.920 | 10,828,806 |
| 2026-09-10 | 10.780 | 11.070 | 10.310 | 10.360 | 10.360 | 11,771,702 |
| 2026-09-09 | 10.980 | 11.130 | 10.620 | 10.730 | 10.730 | 20,664,213 |
| 2026-09-08 | 10.480 | 11.540 | 10.430 | 11.280 | 11.280 | 28,184,183 |
| 2026-09-07 | 10.250 | 10.520 | 10.220 | 10.490 | 10.490 | 10,711,934 |
| 2026-09-04 | 10.110 | 10.400 | 9.990 | 10.320 | 10.320 | 11,130,303 |
| 2026-09-03 | 10.460 | 10.600 | 10.090 | 10.150 | 10.150 | 15,263,198 |
| 2026-09-02 | 10.950 | 11.300 | 10.400 | 10.510 | 10.510 | 24,676,656 |
| 2026-09-01 | 9.880 | 10.730 | 9.690 | 10.730 | 10.730 | 8,153,429 |
| 2026-08-31 | 9.880 | 9.910 | 9.730 | 9.750 | 9.750 | 2,837,601 |
| 2026-08-28 | 9.620 | 9.910 | 9.620 | 9.850 | 9.850 | 3,065,339 |
| 2026-08-27 | 9.970 | 9.970 | 9.540 | 9.670 | 9.670 | 3,327,041 |
| 2026-08-26 | 9.740 | 10.000 | 9.740 | 9.780 | 9.780 | 2,189,899 |
| 2026-08-25 | 9.510 | 9.820 | 9.510 | 9.820 | 9.820 | 2,063,601 |
| 2026-08-24 | 9.570 | 9.670 | 9.460 | 9.550 | 9.550 | 2,054,502 |
| 2026-08-21 | 9.850 | 9.850 | 9.460 | 9.580 | 9.580 | 2,587,334 |
| 2026-08-20 | 9.730 | 9.800 | 9.670 | 9.750 | 9.750 | 3,095,703 |
| 2026-08-19 | 10.080 | 10.100 | 9.660 | 9.670 | 9.670 | 3,708,868 |
| 2026-08-18 | 9.990 | 10.280 | 9.970 | 10.080 | 10.080 | 3,878,403 |
| 2026-08-17 | 9.690 | 10.060 | 9.690 | 9.970 | 9.970 | 3,660,502 |
| 2026-08-14 | 9.880 | 9.950 | 9.640 | 9.770 | 9.770 | 3,315,503 |
| 2026-08-13 | 9.880 | 10.050 | 9.800 | 9.880 | 9.880 | 3,542,202 |
| 2026-08-12 | 9.810 | 9.920 | 9.760 | 9.900 | 9.900 | 2,275,839 |
| 2026-08-11 | 9.910 | 9.990 | 9.810 | 9.850 | 9.850 | 2,332,214 |
| 2026-08-10 | 9.700 | 9.980 | 9.630 | 9.930 | 9.930 | 3,931,413 |
| 2026-08-07 | 9.680 | 9.730 | 9.480 | 9.710 | 9.710 | 2,450,500 |
| 2026-08-06 | 9.740 | 9.780 | 9.550 | 9.670 | 9.670 | 2,211,801 |
| 2026-08-05 | 9.810 | 9.840 | 9.670 | 9.750 | 9.750 | 2,953,949 |
| 2026-08-04 | 9.790 | 9.910 | 9.740 | 9.790 | 9.790 | 3,280,598 |
| 2026-08-03 | 9.690 | 9.850 | 9.570 | 9.840 | 9.840 | 3,702,917 |
| 2026-07-31 | 9.370 | 9.800 | 9.280 | 9.750 | 9.750 | 5,753,545 |
| 2026-07-30 | 9.410 | 9.740 | 9.400 | 9.450 | 9.450 | 7,651,201 |
| 2026-07-29 | 9.190 | 9.520 | 9.180 | 9.410 | 9.410 | 5,716,052 |
| 2026-07-28 | 8.930 | 9.210 | 8.870 | 9.190 | 9.190 | 3,601,102 |
| 2026-07-27 | 8.670 | 9.010 | 8.670 | 8.930 | 8.930 | 2,704,131 |
| 2026-07-24 | 8.850 | 8.900 | 8.710 | 8.760 | 8.760 | 2,538,605 |
| 2026-07-23 | 8.790 | 8.900 | 8.720 | 8.900 | 8.900 | 2,704,803 |
| 2026-07-22 | 8.770 | 8.910 | 8.700 | 8.750 | 8.750 | 3,019,005 |
| 2026-07-21 | 8.930 | 9.030 | 8.720 | 8.830 | 8.830 | 4,630,403 |
| 2026-07-20 | 9.150 | 9.290 | 8.910 | 9.020 | 9.020 | 4,683,260 |
Page 1 of 5 · 242 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.