Zhengzhou Qianweiyangchu Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	70.250	73.330	69.000	69.660	69.201	1,181,744
2023-07-31	69.990	71.300	68.210	69.900	69.440	828,261
2023-07-28	69.040	69.890	68.190	69.640	69.181	517,057
2023-07-27	68.200	69.760	67.710	69.090	68.635	613,208
2023-07-26	67.490	68.300	66.910	68.140	67.691	438,429
2023-07-25	68.380	69.280	66.300	67.650	67.205	806,518
2023-07-24	67.620	67.960	65.850	67.610	67.165	630,628
2023-07-21	66.770	71.500	66.110	67.960	67.512	1,134,003
2023-07-20	65.510	67.660	65.480	66.500	66.062	473,562
2023-07-19	65.460	65.870	64.360	65.510	65.079	407,893
2023-07-18	67.300	67.300	65.060	65.480	65.049	486,765
2023-07-17	67.920	68.470	66.940	67.000	66.559	348,487
2023-07-14	67.200	68.910	66.200	68.400	67.950	754,504
2023-07-13	65.300	66.880	64.420	66.750	66.310	478,381
2023-07-12	65.470	66.610	64.630	65.000	64.572	635,119
2023-07-11	66.730	66.730	63.830	65.770	65.337	644,000
2023-07-10	66.180	66.330	65.240	65.870	65.436	413,826
2023-07-07	67.150	67.150	65.760	66.030	65.595	282,217
2023-07-06	66.570	67.730	66.100	66.790	66.350	612,321
2023-07-05	68.000	68.300	66.300	66.580	66.142	454,400
2023-07-04	67.650	69.280	66.870	67.910	67.463	618,095
2023-07-03	66.290	69.240	64.840	68.500	68.049	921,631
2023-06-30	67.970	68.670	66.330	66.490	66.052	849,088
2023-06-29	69.900	69.900	67.500	67.970	67.522	640,673
2023-06-28	67.760	70.590	67.030	69.710	69.251	658,500
2023-06-27	67.890	68.770	66.800	67.770	67.324	410,356
2023-06-26	70.680	70.680	64.000	68.030	67.582	567,595
2023-06-21	71.590	71.590	69.180	69.770	69.311	579,695
2023-06-20	71.940	71.940	70.660	70.960	70.493	281,823
2023-06-19	72.560	73.090	70.520	71.230	70.592	807,626
2023-06-16	73.000	73.670	72.160	72.610	71.960	579,514
2023-06-15	73.010	74.690	72.520	72.880	72.227	625,599
2023-06-14	71.190	73.500	70.430	72.720	72.069	858,778
2023-06-13	72.800	72.800	69.440	70.990	70.354	779,462
2023-06-12	70.300	73.000	69.100	71.800	71.157	921,200
2023-06-09	71.950	72.500	69.390	70.100	69.472	860,758
2023-06-08	67.700	74.100	66.750	72.300	71.652	2,532,468
2023-06-07	65.500	70.500	65.300	67.610	67.004	1,496,157
2023-06-06	66.110	68.470	65.500	65.970	65.379	817,324
2023-06-05	65.110	66.610	64.200	65.960	65.369	749,229
2023-06-02	64.660	65.550	62.850	65.130	64.547	1,033,739
2023-06-01	64.300	65.670	63.800	64.900	64.319	375,662
2023-05-31	66.880	66.880	64.400	65.000	64.418	439,860
2023-05-30	66.070	66.470	65.410	66.160	65.567	450,106
2023-05-29	67.700	67.980	65.100	65.910	65.320	406,884
2023-05-26	67.520	68.670	67.100	67.320	66.717	235,857
2023-05-25	67.940	70.540	67.740	68.290	67.678	706,471
2023-05-24	68.600	68.780	66.640	68.100	67.490	450,800
2023-05-23	68.430	69.370	68.070	68.640	68.025	331,600
2023-05-22	67.940	69.500	67.940	68.470	67.857	553,625
2023-05-19	64.750	68.690	64.100	68.410	67.797	1,187,008
2023-05-18	64.860	65.540	63.500	64.940	64.358	573,042
2023-05-17	64.080	65.300	63.550	65.000	64.418	462,200
2023-05-16	64.950	65.380	64.000	64.300	63.724	258,900
2023-05-15	63.890	65.600	63.890	65.450	64.864	479,295
2023-05-12	64.710	66.300	64.000	64.860	64.279	474,831
2023-05-11	65.300	65.910	64.200	64.710	64.130	584,495
2023-05-10	65.510	65.510	62.800	65.000	64.418	1,169,878
2023-05-09	67.300	67.550	65.460	65.510	64.923	972,319
2023-05-08	71.030	71.030	67.280	67.600	66.995	877,336

← NewerPage 14 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.