Zhengzhou Qianweiyangchu Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	30.750	30.940	29.890	30.020	30.020	1,093,099
2026-10-21	30.990	31.590	30.720	30.820	30.820	789,599
2026-10-20	30.990	31.490	29.810	30.990	30.990	1,337,899
2026-10-19	30.200	30.350	29.370	29.970	29.970	980,410
2026-10-16	30.990	30.990	29.990	30.190	30.190	903,195
2026-10-15	31.010	31.190	30.000	30.350	30.350	1,585,000
2026-10-14	31.980	32.320	31.340	31.340	31.340	1,205,445
2026-10-13	30.320	32.880	29.800	31.980	31.980	2,121,900
2026-10-12	32.530	32.530	30.560	30.620	30.620	1,461,599
2026-10-09	32.550	32.690	31.410	32.540	32.540	1,205,197
2026-10-08	32.390	32.730	32.010	32.550	32.550	1,217,500
2026-09-30	32.590	32.590	31.930	32.440	32.440	1,171,098
2026-09-29	32.640	33.150	32.100	32.300	32.300	1,158,549
2026-09-28	33.500	33.510	32.000	32.620	32.620	1,736,720
2026-09-24	33.610	34.290	32.880	33.360	33.360	2,509,421
2026-09-23	33.670	34.000	33.090	33.710	33.710	2,773,260
2026-09-22	32.150	33.910	32.140	33.480	33.480	3,129,800
2026-09-21	30.440	32.470	30.280	32.220	32.220	2,897,300
2026-09-18	30.260	30.850	30.050	30.450	30.450	1,525,200
2026-09-17	29.910	30.380	29.910	30.100	30.100	942,500
2026-09-16	29.200	30.180	28.650	30.120	30.120	1,664,899
2026-09-15	29.500	29.770	29.060	29.080	29.080	1,419,300
2026-09-14	29.500	29.850	28.940	29.600	29.600	1,159,500
2026-09-11	30.590	31.050	29.550	29.650	29.650	2,509,200
2026-09-10	30.270	31.310	29.750	30.910	30.910	3,036,500
2026-09-09	30.930	30.930	30.020	30.480	30.480	1,703,025
2026-09-08	31.000	31.450	30.860	30.930	30.930	1,381,925
2026-09-07	30.970	31.150	30.500	30.860	30.860	1,467,076
2026-09-04	30.390	30.930	30.270	30.650	30.650	1,279,571
2026-09-03	30.490	31.060	30.180	30.240	30.240	1,327,370
2026-09-02	30.300	30.700	30.000	30.260	30.260	1,393,900
2026-09-01	30.630	31.300	30.480	30.750	30.750	1,818,699
2026-08-31	30.810	31.270	30.050	30.480	30.480	2,488,524
2026-08-28	31.150	32.070	30.800	31.500	31.500	1,169,811
2026-08-27	30.500	31.430	30.400	31.200	31.200	1,495,599
2026-08-26	31.350	31.580	30.210	30.620	30.620	2,105,900
2026-08-25	30.760	31.500	30.520	31.370	31.370	1,502,200
2026-08-24	31.520	31.590	30.680	30.900	30.900	1,066,300
2026-08-21	31.470	31.850	30.880	31.670	31.670	1,352,911
2026-08-20	31.500	31.770	31.150	31.660	31.660	1,299,200
2026-08-19	32.990	33.270	31.300	31.300	31.300	2,104,249
2026-08-18	33.430	35.330	33.080	33.270	33.270	3,135,470
2026-08-17	32.400	33.460	32.200	33.400	33.400	2,175,900
2026-08-14	32.120	32.390	31.920	32.270	32.270	1,579,396
2026-08-13	32.830	33.100	32.220	32.260	32.260	1,462,400
2026-08-12	33.060	33.450	32.690	32.900	32.900	1,222,500
2026-08-11	33.300	33.470	32.820	32.910	32.910	1,029,100
2026-08-10	33.210	33.320	32.310	33.300	33.300	1,900,900
2026-08-07	33.400	33.500	32.650	33.170	33.170	1,424,700
2026-08-06	32.900	33.320	32.600	33.320	33.320	1,850,950
2026-08-05	32.580	33.090	32.240	32.920	32.920	1,928,200
2026-08-04	32.560	33.090	32.000	32.660	32.660	2,284,999
2026-08-03	31.500	32.570	31.210	32.240	32.240	2,298,799
2026-07-31	30.570	31.610	30.560	31.350	31.350	1,842,196
2026-07-30	32.020	32.200	30.500	30.550	30.550	2,292,271
2026-07-29	30.700	32.320	30.700	31.720	31.720	2,528,100
2026-07-28	30.700	31.590	30.700	30.850	30.850	1,472,300
2026-07-27	30.300	31.500	30.130	30.970	30.970	2,102,699
2026-07-24	30.000	30.830	29.600	30.400	30.400	2,555,250
2026-07-23	28.100	30.580	27.800	30.500	30.500	5,088,309

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-28	0.1900 CNY
2023-06-20	0.1700 CNY
2022-05-31	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.