Zhengzhou Qianweiyangchu Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	77.370	77.730	75.510	76.400	75.716	930,203
2023-02-03	80.000	80.880	75.720	77.260	76.568	1,751,437
2023-02-02	72.460	79.710	71.800	79.710	78.996	2,213,733
2023-02-01	71.350	73.000	70.000	72.460	71.811	841,203
2023-01-31	74.000	76.500	71.110	71.850	71.207	923,681
2023-01-30	71.280	75.500	71.270	74.990	74.318	1,300,828
2023-01-20	71.390	72.740	70.820	71.280	70.642	431,956
2023-01-19	75.000	75.070	70.570	71.400	70.761	926,505
2023-01-18	71.000	75.200	70.970	72.770	72.118	1,173,118
2023-01-17	70.590	73.450	69.800	71.800	71.157	1,464,321
2023-01-16	75.710	76.700	69.750	71.910	71.266	2,434,950
2023-01-13	76.000	77.000	72.000	74.650	73.981	1,812,808
2023-01-12	66.950	73.680	66.950	73.680	73.020	2,111,304
2023-01-11	67.870	67.920	65.660	66.980	66.380	982,007
2023-01-10	67.740	68.530	66.120	68.350	67.738	1,154,604
2023-01-09	66.840	67.990	64.750	67.990	67.381	1,355,015
2023-01-06	66.460	67.610	65.160	66.830	66.231	1,291,893
2023-01-05	63.980	67.190	62.510	66.670	66.073	2,120,760
2023-01-04	64.340	64.490	62.800	63.970	63.397	1,151,923
2023-01-03	65.550	66.260	63.510	64.140	63.566	1,445,930
2022-12-30	65.490	66.330	63.100	65.560	64.973	1,692,795
2022-12-29	62.900	66.000	62.110	66.000	65.409	2,421,665
2022-12-28	63.170	64.590	61.460	62.900	62.337	1,687,089
2022-12-27	62.630	63.800	61.190	62.810	62.247	1,295,704
2022-12-26	62.980	64.000	61.940	62.000	61.445	944,389
2022-12-23	64.600	64.600	62.100	62.780	62.218	838,915
2022-12-22	63.750	65.280	62.830	63.490	62.921	798,015
2022-12-21	63.650	64.400	62.990	63.550	62.981	875,600
2022-12-20	65.350	65.990	61.020	62.700	62.138	1,614,900
2022-12-19	67.590	67.670	64.530	65.130	64.547	1,539,079
2022-12-16	66.720	68.080	65.720	66.920	66.321	587,072
2022-12-15	68.100	68.190	65.200	66.720	66.122	1,636,757
2022-12-14	66.000	69.490	65.490	68.100	67.490	1,242,420
2022-12-13	64.770	66.870	64.700	65.990	65.399	947,800
2022-12-12	65.000	66.150	64.000	65.300	64.715	835,819
2022-12-09	65.290	65.930	63.820	65.330	64.745	811,010
2022-12-08	65.880	66.180	64.370	64.600	64.021	753,624
2022-12-07	65.930	66.890	64.000	65.440	64.854	1,170,295
2022-12-06	64.720	67.550	64.320	65.150	64.567	1,087,195
2022-12-05	64.220	68.000	64.000	65.100	64.517	1,394,450
2022-12-02	63.820	66.000	62.990	65.690	65.102	1,195,090
2022-12-01	62.500	66.480	62.500	64.500	63.922	2,271,513
2022-11-30	60.880	61.990	60.000	60.700	60.156	759,233
2022-11-29	59.100	61.180	58.500	60.900	60.355	1,493,300
2022-11-28	56.510	59.460	56.010	59.360	58.828	1,225,065
2022-11-25	57.300	57.790	56.100	57.470	56.955	546,562
2022-11-24	57.200	57.960	55.860	57.160	56.648	583,415
2022-11-23	56.900	57.880	55.850	57.300	56.787	1,031,219
2022-11-22	57.570	58.920	56.820	57.500	56.985	677,313
2022-11-21	58.210	59.270	56.310	58.050	57.530	1,345,792
2022-11-18	60.990	61.550	58.100	58.660	58.135	1,662,560
2022-11-17	61.530	61.950	59.980	61.000	60.454	1,571,303
2022-11-16	63.000	63.000	60.800	62.040	61.484	1,089,862
2022-11-15	60.800	64.190	60.300	63.450	62.882	1,442,830
2022-11-14	60.230	62.930	59.560	61.000	60.454	1,683,411
2022-11-11	58.700	62.500	58.700	59.500	58.967	1,388,836
2022-11-10	57.780	59.950	57.300	58.050	57.530	847,916
2022-11-09	59.130	59.500	57.400	57.830	57.312	796,199
2022-11-08	61.080	61.090	58.600	58.850	58.323	863,493
2022-11-07	60.960	61.120	59.150	60.900	60.355	1,438,519

← NewerPage 16 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.