Zhengzhou Qianweiyangchu Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	59.690	65.500	58.000	60.450	59.909	2,642,275
2022-11-03	58.630	60.740	57.110	59.650	59.116	1,814,635
2022-11-02	56.350	60.860	56.100	58.150	57.629	3,046,850
2022-11-01	51.690	56.830	51.690	56.830	56.321	2,291,654
2022-10-31	53.120	53.410	50.910	51.660	51.197	920,624
2022-10-28	55.880	55.880	52.760	53.000	52.525	1,375,540
2022-10-27	54.770	55.700	54.310	55.180	54.686	1,386,997
2022-10-26	54.420	55.680	53.200	54.800	54.309	3,125,004
2022-10-25	49.540	54.790	48.700	54.790	54.299	3,762,686
2022-10-24	50.820	50.860	48.200	49.810	49.364	1,354,251
2022-10-21	50.390	51.450	49.710	50.800	50.345	860,601
2022-10-20	50.900	52.830	49.990	50.350	49.899	1,075,609
2022-10-19	52.000	52.120	50.590	50.900	50.444	869,352
2022-10-18	52.550	54.450	52.000	52.120	51.653	945,890
2022-10-17	52.990	52.990	51.560	52.220	51.752	974,412
2022-10-14	52.520	53.370	51.410	52.900	52.426	1,244,147
2022-10-13	50.710	53.660	50.600	52.560	52.089	1,469,471
2022-10-12	50.630	51.450	49.530	51.200	50.741	864,190
2022-10-11	50.260	51.340	49.310	50.990	50.533	1,070,702
2022-10-10	51.220	51.930	49.200	51.200	50.741	1,393,695
2022-09-30	50.500	52.900	49.820	50.990	50.533	1,712,333
2022-09-29	51.760	53.600	50.210	50.550	50.097	1,178,264
2022-09-28	53.990	54.300	51.520	51.650	51.187	1,601,170
2022-09-27	49.630	53.890	48.820	52.900	52.426	3,275,363
2022-09-26	47.880	50.700	47.000	49.270	48.829	1,328,256
2022-09-23	49.600	49.680	47.400	47.900	47.471	1,107,676
2022-09-22	48.450	50.200	48.210	49.370	48.928	1,128,910
2022-09-21	48.860	49.500	48.100	48.700	48.264	1,177,590
2022-09-20	47.600	50.610	47.600	49.000	48.561	1,576,366
2022-09-19	47.250	48.990	45.520	48.330	47.897	1,733,349
2022-09-16	46.600	49.050	46.200	47.260	46.837	2,432,721
2022-09-15	46.170	47.900	45.880	46.840	46.421	1,138,800
2022-09-14	45.970	46.690	45.650	46.160	45.747	547,091
2022-09-13	45.110	48.020	45.020	46.940	46.520	1,526,964
2022-09-09	45.430	45.640	44.100	45.110	44.706	879,148
2022-09-08	44.100	45.700	43.710	45.000	44.597	1,593,817
2022-09-07	44.880	45.410	43.900	44.010	43.616	1,639,090
2022-09-06	47.720	47.720	44.140	44.890	44.488	1,391,010
2022-09-05	48.350	48.480	46.250	46.330	45.915	1,270,579
2022-09-02	50.000	50.000	48.020	48.650	48.214	1,186,563
2022-09-01	49.080	51.000	48.800	50.290	49.840	1,608,968
2022-08-31	48.530	50.660	48.330	50.000	49.552	1,876,984
2022-08-30	50.020	50.020	48.020	48.900	48.462	1,521,585
2022-08-29	49.920	51.180	47.900	50.120	49.671	3,235,385
2022-08-26	48.990	53.530	48.990	51.690	51.227	3,894,719
2022-08-25	46.980	48.660	46.500	48.660	48.224	873,354
2022-08-24	46.770	47.960	45.690	47.100	46.678	652,729
2022-08-23	47.810	47.890	46.500	46.810	46.391	535,953
2022-08-22	47.300	47.970	46.380	47.880	47.451	282,884
2022-08-19	47.770	48.000	47.370	47.490	47.065	318,700
2022-08-18	48.590	48.980	47.420	47.730	47.303	401,861
2022-08-17	49.160	49.340	47.610	48.590	48.155	571,200
2022-08-16	47.500	49.800	47.010	48.520	48.085	1,031,654
2022-08-15	48.000	48.000	46.800	47.290	46.866	565,364
2022-08-12	47.820	47.910	46.840	47.070	46.648	600,202
2022-08-11	46.920	47.600	46.680	47.600	47.174	484,881
2022-08-10	47.700	48.020	46.800	46.920	46.500	551,700
2022-08-09	49.130	49.950	47.490	47.770	47.342	829,300
2022-08-08	47.650	52.250	47.500	49.210	48.769	1,245,050
2022-08-05	46.790	47.600	46.500	47.500	47.075	522,723

← NewerPage 17 of 21 · 1,219 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.