Zhengzhou Qianweiyangchu Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	25.180	25.260	24.360	24.420	24.420	2,105,295
2024-07-26	25.500	25.790	25.100	25.220	25.220	1,654,300
2024-07-25	25.230	25.800	24.790	25.280	25.280	2,221,603
2024-07-24	25.800	26.070	25.090	25.230	25.230	2,052,026
2024-07-23	26.840	26.930	25.900	25.910	25.910	2,147,037
2024-07-22	27.580	27.810	26.730	26.820	26.820	2,153,855
2024-07-19	28.090	28.090	27.220	27.590	27.590	2,892,850
2024-07-18	27.200	28.240	26.820	28.090	28.090	1,706,500
2024-07-17	26.460	27.590	26.420	27.510	27.510	1,813,590
2024-07-16	27.510	27.770	26.500	26.640	26.640	1,596,700
2024-07-15	28.170	28.330	27.470	27.600	27.600	930,575
2024-07-12	28.400	28.800	28.060	28.300	28.300	1,104,300
2024-07-11	27.820	28.950	27.810	28.520	28.520	1,480,300
2024-07-10	27.020	27.980	26.870	27.560	27.560	1,032,274
2024-07-09	27.410	27.950	26.850	27.480	27.480	1,425,100
2024-07-08	28.380	28.620	27.650	27.800	27.800	944,200
2024-07-05	28.500	28.780	28.120	28.540	28.540	807,600
2024-07-04	29.650	29.800	28.660	28.710	28.710	1,211,300
2024-07-03	29.800	30.260	29.500	29.840	29.840	826,700
2024-07-02	29.500	30.370	29.170	29.690	29.690	1,353,000
2024-07-01	28.330	30.200	28.040	29.670	29.670	1,474,600
2024-06-28	28.530	29.100	28.000	28.270	28.270	1,071,700
2024-06-27	29.370	29.470	28.800	28.850	28.660	800,200
2024-06-26	28.730	29.600	28.500	29.510	29.316	1,177,000
2024-06-25	29.280	29.660	28.750	28.920	28.730	1,000,545
2024-06-24	30.280	30.280	29.140	29.270	29.077	1,446,400
2024-06-21	30.440	30.800	30.230	30.510	30.309	782,800
2024-06-20	32.000	32.070	30.670	30.670	30.468	1,318,600
2024-06-19	31.960	32.450	31.540	32.000	31.789	1,136,000
2024-06-18	31.990	32.350	31.910	31.960	31.750	1,004,800
2024-06-17	32.500	32.500	31.880	32.140	31.928	1,200,700
2024-06-14	32.570	33.250	32.310	32.650	32.435	1,955,746
2024-06-13	31.930	33.450	30.950	33.290	33.071	3,997,195
2024-06-12	32.500	32.870	32.010	32.080	31.869	2,279,500
2024-06-11	34.200	34.220	32.240	32.800	32.584	3,091,865
2024-06-07	34.350	34.560	33.800	34.460	34.233	1,101,506
2024-06-06	34.150	34.610	33.660	33.900	33.677	2,166,083
2024-06-05	35.300	35.370	34.000	34.160	33.935	2,219,200
2024-06-04	35.600	35.650	34.950	35.530	35.296	1,522,054
2024-06-03	36.340	36.410	35.400	35.660	35.425	1,219,154
2024-05-31	36.200	36.600	36.080	36.490	36.250	750,300
2024-05-30	36.370	36.500	35.940	36.180	35.942	910,900
2024-05-29	36.180	37.260	36.030	36.550	36.309	1,340,871
2024-05-28	37.810	37.810	35.930	36.220	35.982	2,680,006
2024-05-27	38.820	38.980	37.600	37.960	37.710	1,826,800
2024-05-24	38.800	39.900	38.280	38.820	38.564	2,055,800
2024-05-23	39.420	40.230	38.820	38.910	38.654	2,046,500
2024-05-22	38.600	40.250	38.600	39.730	39.468	2,564,200
2024-05-21	39.080	39.160	38.190	38.530	38.276	2,234,100
2024-05-20	38.470	39.940	38.450	39.030	38.773	3,083,951
2024-05-17	36.970	39.800	36.960	38.480	38.227	2,527,508
2024-05-16	37.000	37.460	36.700	36.950	36.707	1,062,674
2024-05-15	37.350	37.540	36.840	36.990	36.746	851,600
2024-05-14	36.500	37.580	36.500	37.340	37.094	1,465,074
2024-05-13	37.610	37.610	36.380	36.500	36.260	1,746,050
2024-05-10	38.380	38.830	37.620	37.820	37.571	1,768,700
2024-05-09	37.880	39.180	37.880	38.590	38.336	2,188,067
2024-05-08	38.430	38.650	37.660	37.770	37.521	1,643,166
2024-05-07	38.000	38.560	37.560	38.450	38.197	2,274,838
2024-05-06	36.620	38.170	36.500	38.080	37.829	3,136,348

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.