Zhengzhou Qianweiyangchu Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 36.130 | 36.230 | 35.600 | 35.960 | 35.723 | 2,067,008 |
| 2024-04-29 | 36.510 | 36.970 | 35.800 | 35.910 | 35.674 | 3,725,748 |
| 2024-04-26 | 34.800 | 35.370 | 34.550 | 35.190 | 34.958 | 1,368,131 |
| 2024-04-25 | 34.660 | 35.440 | 34.520 | 34.880 | 34.650 | 1,031,100 |
| 2024-04-24 | 35.510 | 35.740 | 34.500 | 35.140 | 34.909 | 1,368,415 |
| 2024-04-23 | 35.670 | 36.250 | 35.270 | 35.470 | 35.236 | 1,261,997 |
| 2024-04-22 | 34.670 | 35.910 | 33.860 | 35.910 | 35.674 | 1,774,700 |
| 2024-04-19 | 35.800 | 35.970 | 34.500 | 34.670 | 34.442 | 1,682,038 |
| 2024-04-18 | 36.490 | 36.570 | 35.310 | 36.020 | 35.783 | 2,535,060 |
| 2024-04-17 | 35.120 | 36.700 | 35.120 | 36.650 | 36.409 | 2,393,880 |
| 2024-04-16 | 36.700 | 36.700 | 34.590 | 35.000 | 34.770 | 2,652,300 |
| 2024-04-15 | 37.950 | 38.300 | 36.110 | 37.080 | 36.836 | 4,571,584 |
| 2024-04-12 | 42.290 | 42.290 | 38.120 | 38.300 | 38.048 | 5,670,431 |
| 2024-04-11 | 42.990 | 42.990 | 42.150 | 42.290 | 42.012 | 1,030,928 |
| 2024-04-10 | 44.600 | 44.980 | 42.710 | 43.200 | 42.916 | 1,208,284 |
| 2024-04-09 | 44.750 | 45.440 | 44.160 | 44.620 | 44.326 | 845,184 |
| 2024-04-08 | 46.260 | 46.260 | 44.510 | 44.880 | 44.584 | 832,658 |
| 2024-04-03 | 47.450 | 47.780 | 45.960 | 46.280 | 45.975 | 1,164,631 |
| 2024-04-02 | 48.430 | 48.430 | 47.380 | 47.700 | 47.386 | 474,380 |
| 2024-04-01 | 46.700 | 48.500 | 46.410 | 48.400 | 48.081 | 1,068,124 |
| 2024-03-29 | 46.510 | 46.990 | 46.510 | 46.600 | 46.293 | 165,400 |
| 2024-03-28 | 45.800 | 47.630 | 45.020 | 46.780 | 46.472 | 801,108 |
| 2024-03-27 | 46.870 | 47.300 | 45.990 | 45.990 | 45.687 | 608,193 |
| 2024-03-26 | 46.000 | 48.300 | 45.800 | 46.880 | 46.571 | 1,141,527 |
| 2024-03-25 | 47.880 | 48.320 | 45.950 | 46.370 | 46.065 | 1,425,060 |
| 2024-03-22 | 50.260 | 52.670 | 47.200 | 48.880 | 48.558 | 1,984,830 |
| 2024-03-21 | 48.780 | 49.090 | 47.970 | 48.750 | 48.429 | 505,638 |
| 2024-03-20 | 48.500 | 49.370 | 48.400 | 48.600 | 48.280 | 461,400 |
| 2024-03-19 | 49.800 | 49.980 | 49.000 | 49.250 | 48.926 | 635,310 |
| 2024-03-18 | 49.500 | 51.340 | 47.580 | 50.180 | 49.850 | 1,395,229 |
| 2024-03-15 | 49.900 | 50.470 | 49.130 | 50.460 | 50.128 | 781,063 |
| 2024-03-14 | 49.250 | 50.300 | 48.130 | 49.620 | 49.293 | 873,960 |
| 2024-03-13 | 49.720 | 50.880 | 48.800 | 49.600 | 49.273 | 1,600,727 |
| 2024-03-12 | 44.800 | 49.720 | 44.700 | 49.720 | 49.393 | 2,667,160 |
| 2024-03-11 | 43.500 | 45.340 | 43.470 | 45.200 | 44.902 | 957,426 |
| 2024-03-08 | 43.990 | 45.200 | 43.700 | 43.910 | 43.621 | 1,049,868 |
| 2024-03-07 | 42.880 | 46.870 | 42.870 | 44.530 | 44.237 | 1,509,902 |
| 2024-03-06 | 43.610 | 43.880 | 42.490 | 42.880 | 42.598 | 866,769 |
| 2024-03-05 | 44.000 | 45.200 | 43.310 | 43.700 | 43.412 | 1,516,173 |
| 2024-03-04 | 42.910 | 44.380 | 41.970 | 44.350 | 44.058 | 1,812,316 |
| 2024-03-01 | 42.590 | 43.120 | 41.940 | 43.010 | 42.727 | 1,362,381 |
| 2024-02-29 | 41.320 | 43.240 | 41.040 | 42.600 | 42.319 | 1,452,957 |
| 2024-02-28 | 43.460 | 45.300 | 42.000 | 42.000 | 41.723 | 2,518,067 |
| 2024-02-27 | 43.640 | 43.930 | 42.700 | 43.460 | 43.174 | 1,650,061 |
| 2024-02-26 | 43.960 | 44.220 | 42.530 | 43.640 | 43.353 | 1,057,561 |
| 2024-02-23 | 44.990 | 44.990 | 43.580 | 44.000 | 43.710 | 1,115,582 |
| 2024-02-22 | 45.490 | 45.490 | 44.020 | 45.000 | 44.704 | 1,528,830 |
| 2024-02-21 | 44.710 | 46.510 | 43.010 | 45.950 | 45.647 | 1,418,378 |
| 2024-02-20 | 44.150 | 45.120 | 42.820 | 44.840 | 44.545 | 971,515 |
| 2024-02-19 | 42.800 | 46.030 | 42.200 | 44.060 | 43.770 | 2,080,644 |
| 2024-02-08 | 37.520 | 42.940 | 37.520 | 42.250 | 41.972 | 2,425,967 |
| 2024-02-07 | 38.820 | 41.000 | 38.000 | 39.040 | 38.783 | 2,417,707 |
| 2024-02-06 | 35.850 | 37.470 | 34.580 | 37.270 | 37.025 | 2,116,012 |
| 2024-02-05 | 37.200 | 37.340 | 33.750 | 36.030 | 35.793 | 1,856,320 |
| 2024-02-02 | 38.620 | 39.200 | 35.640 | 37.500 | 37.253 | 1,461,671 |
| 2024-02-01 | 39.200 | 39.600 | 37.620 | 38.620 | 38.366 | 984,323 |
| 2024-01-31 | 40.250 | 40.990 | 39.000 | 39.150 | 38.892 | 942,573 |
| 2024-01-30 | 41.040 | 42.000 | 40.570 | 40.770 | 40.502 | 708,819 |
| 2024-01-29 | 43.100 | 43.430 | 41.530 | 42.000 | 41.723 | 1,165,063 |
| 2024-01-26 | 43.360 | 44.090 | 42.850 | 43.000 | 42.717 | 946,061 |
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.