Zhengzhou Qianweiyangchu Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	59.270	59.270	57.150	57.490	57.111	589,200
2023-10-31	58.990	59.320	57.920	58.210	57.827	891,531
2023-10-30	59.050	60.180	57.680	59.100	58.711	1,365,817
2023-10-27	55.210	59.850	55.000	59.500	59.108	1,546,900
2023-10-26	55.800	57.290	53.930	55.900	55.532	1,325,286
2023-10-25	53.500	56.980	53.500	55.430	55.065	2,646,506
2023-10-24	51.070	52.760	50.500	52.510	52.164	936,765
2023-10-23	51.430	52.110	50.730	51.070	50.734	616,115
2023-10-20	52.150	52.870	51.380	51.530	51.191	424,405
2023-10-19	51.950	53.250	51.110	52.500	52.154	881,800
2023-10-18	53.100	53.100	51.720	52.010	51.668	554,850
2023-10-17	53.130	53.600	52.750	53.010	52.661	558,980
2023-10-16	55.100	55.400	52.000	53.100	52.750	1,953,332
2023-10-13	55.850	55.850	53.880	54.870	54.509	822,090
2023-10-12	56.940	58.160	55.350	55.840	55.472	990,934
2023-10-11	57.000	57.590	56.520	56.930	56.555	395,065
2023-10-10	58.090	58.340	56.670	56.810	56.436	424,600
2023-10-09	58.150	58.260	57.350	58.110	57.727	269,541
2023-09-28	59.390	60.000	58.120	58.550	58.164	443,700
2023-09-27	58.720	60.170	58.720	59.000	58.611	537,400
2023-09-26	59.220	59.490	58.310	58.720	58.333	521,158
2023-09-25	59.410	60.060	58.660	59.200	58.810	662,615
2023-09-22	58.680	60.100	58.590	59.410	59.019	527,200
2023-09-21	61.000	61.000	59.360	59.420	59.029	459,157
2023-09-20	61.360	62.250	61.000	61.100	60.698	265,845
2023-09-19	62.690	62.690	61.210	61.600	61.194	271,656
2023-09-18	61.350	62.880	60.400	62.650	62.237	445,809
2023-09-15	61.160	61.600	60.750	61.350	60.946	325,819
2023-09-14	62.460	62.500	60.300	61.360	60.956	741,290
2023-09-13	62.850	63.200	62.110	62.350	61.939	342,976
2023-09-12	63.090	63.180	62.300	62.850	62.436	280,580
2023-09-11	63.530	63.900	61.660	63.050	62.635	754,243
2023-09-08	63.180	64.440	63.020	63.530	63.112	322,625
2023-09-07	64.520	64.530	63.450	63.800	63.380	358,588
2023-09-06	66.700	66.700	64.680	64.710	64.284	389,939
2023-09-05	67.860	67.860	66.210	66.380	65.943	460,842
2023-09-04	65.450	68.320	65.120	67.880	67.433	909,667
2023-09-01	65.790	66.670	65.060	65.100	64.671	420,819
2023-08-31	65.810	66.660	65.300	65.560	65.128	351,770
2023-08-30	64.200	66.380	63.400	65.730	65.297	795,149
2023-08-29	64.200	64.200	62.450	64.140	63.718	651,410
2023-08-28	66.180	66.180	63.010	63.760	63.340	454,462
2023-08-25	63.940	64.400	62.460	63.040	62.625	429,369
2023-08-24	63.480	64.460	62.270	64.260	63.837	337,500
2023-08-23	65.060	65.730	62.340	63.420	63.002	780,376
2023-08-22	65.480	66.370	64.630	65.390	64.959	420,660
2023-08-21	64.750	67.590	64.020	65.470	65.039	894,482
2023-08-18	66.060	66.250	64.420	64.770	64.343	241,400
2023-08-17	65.640	66.170	65.210	65.980	65.546	266,300
2023-08-16	65.830	66.800	65.200	66.010	65.575	346,631
2023-08-15	66.370	66.870	65.330	65.820	65.387	368,900
2023-08-14	66.340	67.330	65.580	66.880	66.440	406,895
2023-08-11	68.280	68.590	66.770	66.940	66.499	304,696
2023-08-10	67.530	68.190	66.000	67.970	67.522	556,031
2023-08-09	68.470	68.470	66.660	67.530	67.085	570,199
2023-08-08	68.170	68.770	67.300	68.570	68.118	370,800
2023-08-07	69.850	69.850	68.010	68.780	68.327	645,186
2023-08-04	71.190	71.520	69.370	69.890	69.430	810,128
2023-08-03	71.180	71.860	70.190	71.210	70.741	572,832
2023-08-02	68.980	71.330	68.960	70.180	69.718	630,110

← NewerPage 13 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.