Zhengzhou Qianweiyangchu Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	41.570	43.760	40.940	43.440	43.154	1,580,253
2024-01-24	42.000	42.770	40.030	41.580	41.306	1,380,539
2024-01-23	41.640	42.520	41.100	42.000	41.723	1,300,650
2024-01-22	45.000	45.000	42.000	42.130	41.853	1,647,205
2024-01-19	46.110	46.200	44.880	45.220	44.922	1,533,100
2024-01-18	45.730	46.640	44.810	46.550	46.243	1,321,443
2024-01-17	49.170	49.170	46.000	46.300	45.995	937,937
2024-01-16	48.910	49.570	47.700	48.380	48.061	975,800
2024-01-15	50.100	50.100	50.100	50.100	49.770	0
2024-01-12	51.580	51.580	49.700	50.100	49.770	811,931
2024-01-11	49.560	50.550	49.560	50.300	49.969	583,300
2024-01-10	49.000	49.870	47.990	49.560	49.234	837,000
2024-01-09	48.000	50.140	47.950	49.070	48.747	824,771
2024-01-08	48.000	48.970	47.440	48.000	47.684	707,100
2024-01-05	49.810	49.880	47.660	47.900	47.585	1,162,200
2024-01-04	51.240	51.510	49.510	49.890	49.561	646,200
2024-01-03	51.800	52.050	51.160	51.230	50.893	429,700
2024-01-02	52.800	52.820	51.620	51.810	51.469	516,963
2023-12-29	52.500	53.450	51.400	52.810	52.462	774,179
2023-12-28	50.500	52.300	49.580	52.000	51.658	801,000
2023-12-27	50.200	50.330	49.140	50.100	49.770	572,579
2023-12-26	50.350	50.560	49.350	49.370	49.045	632,300
2023-12-25	50.200	50.900	50.100	50.280	49.949	589,800
2023-12-22	53.240	53.240	50.300	50.630	50.297	517,600
2023-12-21	50.920	51.670	50.000	51.470	51.131	550,915
2023-12-20	52.300	52.600	50.500	51.000	50.664	388,100
2023-12-19	52.500	52.600	51.500	52.100	51.757	340,695
2023-12-18	52.790	52.970	51.680	51.910	51.568	439,293
2023-12-15	53.050	54.040	52.600	52.790	52.442	636,076
2023-12-14	53.200	53.870	52.840	53.060	52.711	564,000
2023-12-13	53.870	54.030	52.930	53.210	52.860	508,500
2023-12-12	53.870	54.300	53.140	54.030	53.674	802,339
2023-12-11	54.230	54.720	52.500	53.650	53.297	1,193,264
2023-12-08	55.010	55.910	54.770	54.910	54.548	630,292
2023-12-07	56.680	56.980	54.500	55.430	55.065	998,300
2023-12-06	55.870	57.300	55.260	56.500	56.128	837,999
2023-12-05	55.990	57.300	55.660	56.070	55.701	752,712
2023-12-04	57.520	58.220	55.810	56.120	55.750	1,176,862
2023-12-01	58.300	60.470	57.630	58.290	57.906	1,123,790
2023-11-30	57.660	58.160	56.860	57.980	57.598	478,900
2023-11-29	57.560	58.300	57.160	57.670	57.290	387,090
2023-11-28	57.870	58.110	57.020	57.630	57.251	592,230
2023-11-27	59.030	60.780	57.120	58.000	57.618	1,386,265
2023-11-24	58.100	61.000	57.830	59.910	59.515	1,289,006
2023-11-23	57.700	58.250	57.170	58.100	57.717	511,688
2023-11-22	57.040	58.450	56.700	57.700	57.320	712,848
2023-11-21	57.410	58.760	56.360	57.350	56.972	935,371
2023-11-20	56.000	57.980	55.890	57.000	56.625	969,129
2023-11-17	55.550	56.380	54.770	56.000	55.631	589,300
2023-11-16	56.290	56.290	55.200	55.550	55.184	475,371
2023-11-15	57.760	57.760	55.420	56.290	55.919	485,700
2023-11-14	56.290	57.170	55.610	56.350	55.979	475,850
2023-11-13	56.230	56.880	55.890	56.180	55.810	534,100
2023-11-10	57.100	57.120	55.650	56.520	56.148	560,300
2023-11-09	56.880	57.660	56.510	57.120	56.744	515,948
2023-11-08	57.200	57.860	56.150	56.900	56.525	1,131,851
2023-11-07	56.570	57.760	55.280	57.200	56.823	868,152
2023-11-06	57.150	57.640	56.240	56.660	56.287	838,268
2023-11-03	56.770	57.960	56.060	57.050	56.674	394,419
2023-11-02	57.380	58.190	56.280	56.800	56.426	471,910

← NewerPage 12 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.