Zhengzhou Qianweiyangchu Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	72.300	72.310	69.380	70.300	69.670	802,987
2023-05-04	72.030	75.500	71.010	72.300	71.652	1,396,764
2023-04-28	69.080	72.580	68.380	72.030	71.385	1,016,676
2023-04-27	68.410	70.060	66.730	69.150	68.531	1,331,489
2023-04-26	71.480	71.480	68.500	69.800	69.175	970,994
2023-04-25	69.740	73.460	69.640	71.940	71.296	1,187,945
2023-04-24	70.450	70.590	68.450	69.690	69.066	1,065,600
2023-04-21	71.140	73.610	70.850	70.880	70.245	847,515
2023-04-20	70.000	71.690	69.640	71.140	70.503	1,205,943
2023-04-19	69.270	71.560	65.000	70.990	70.354	2,913,336
2023-04-18	67.990	71.280	67.000	69.830	69.205	1,450,266
2023-04-17	65.600	69.770	65.100	68.000	67.391	1,553,600
2023-04-14	69.940	69.940	65.200	65.600	65.012	1,707,100
2023-04-13	68.800	70.460	67.800	69.540	68.917	557,600
2023-04-12	69.120	70.000	67.770	68.930	68.313	757,695
2023-04-11	69.690	69.980	68.240	68.810	68.194	663,650
2023-04-10	70.720	71.010	69.000	69.920	69.294	844,880
2023-04-07	72.010	72.500	70.300	71.140	70.503	740,640
2023-04-06	72.970	73.810	71.000	72.010	71.365	770,388
2023-04-04	74.620	74.620	71.660	73.200	72.544	966,388
2023-04-03	75.870	75.870	73.830	74.800	74.130	1,013,813
2023-03-31	77.440	79.350	75.400	76.000	75.319	887,695
2023-03-30	72.800	77.770	72.800	77.360	76.667	1,271,839
2023-03-29	71.980	74.410	71.230	73.280	72.624	665,875
2023-03-28	69.970	73.250	69.590	71.980	71.335	1,113,013
2023-03-27	72.700	72.720	69.240	69.970	69.343	1,108,613
2023-03-24	71.250	73.550	70.440	71.330	70.691	668,356
2023-03-23	72.960	72.960	71.020	71.260	70.622	487,139
2023-03-22	72.220	74.300	71.770	72.270	71.623	687,816
2023-03-21	71.120	72.770	70.080	72.200	71.553	491,981
2023-03-20	71.720	72.500	67.060	72.000	71.355	1,303,778
2023-03-17	73.190	73.810	68.990	72.490	71.841	1,412,280
2023-03-16	72.510	73.660	69.540	73.630	72.971	1,052,916
2023-03-15	74.240	75.680	72.580	72.870	72.217	793,668
2023-03-14	75.700	75.700	73.900	74.440	73.773	586,200
2023-03-13	74.650	76.380	74.330	75.730	75.052	635,699
2023-03-10	77.180	80.450	75.380	75.500	74.824	1,082,200
2023-03-09	77.870	81.000	77.180	78.300	77.599	916,709
2023-03-08	74.990	79.390	74.390	78.000	77.301	1,337,455
2023-03-07	75.340	76.000	74.020	75.000	74.328	492,000
2023-03-06	74.270	76.220	72.510	75.350	74.675	715,823
2023-03-03	75.880	77.240	73.320	73.610	72.951	1,033,628
2023-03-02	73.880	78.350	73.880	76.470	75.785	1,154,055
2023-03-01	74.990	75.040	73.010	74.080	73.417	771,875
2023-02-28	75.020	75.990	73.900	75.160	74.487	526,160
2023-02-27	73.120	75.650	71.820	75.240	74.566	793,892
2023-02-24	74.910	74.910	72.800	73.200	72.544	674,091
2023-02-23	74.400	75.170	74.200	75.150	74.477	579,296
2023-02-22	76.450	78.100	74.610	74.800	74.130	780,925
2023-02-21	78.010	78.270	76.600	77.000	76.310	404,556
2023-02-20	79.000	79.650	76.500	77.710	77.014	731,229
2023-02-17	75.880	78.970	75.480	78.160	77.460	955,921
2023-02-16	77.380	78.490	75.040	75.750	75.072	903,475
2023-02-15	77.880	78.490	76.320	77.870	77.173	652,900
2023-02-14	81.000	82.980	77.420	77.680	76.984	802,236
2023-02-13	76.080	80.640	75.500	79.390	78.679	1,293,571
2023-02-10	74.490	77.100	73.830	76.980	76.291	1,171,286
2023-02-09	73.780	75.200	73.510	74.840	74.170	835,400
2023-02-08	75.010	75.900	74.290	74.300	73.635	681,800
2023-02-07	77.080	77.570	74.770	75.070	74.398	847,545

← NewerPage 15 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.