Zhengzhou Qianweiyangchu Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	46.000	46.850	45.450	46.800	46.381	563,158
2022-08-03	47.120	47.910	45.100	45.940	45.529	1,258,921
2022-08-02	49.050	49.410	46.110	47.050	46.629	1,217,706
2022-08-01	48.810	50.900	47.800	49.690	49.245	804,642
2022-07-29	50.920	50.920	48.100	48.800	48.363	938,694
2022-07-28	52.000	52.590	51.060	51.090	50.632	545,008
2022-07-27	51.880	52.010	50.900	51.870	51.405	651,641
2022-07-26	51.510	52.890	51.050	51.870	51.405	626,046
2022-07-25	50.800	51.950	50.010	51.900	51.435	713,462
2022-07-22	51.700	52.470	50.800	51.020	50.563	835,637
2022-07-21	54.170	54.260	51.410	51.830	51.366	1,524,532
2022-07-20	53.000	55.880	52.520	54.050	53.566	1,823,434
2022-07-19	54.000	56.000	52.900	53.410	52.932	1,543,807
2022-07-18	52.550	53.800	51.800	53.100	52.624	971,678
2022-07-15	52.680	54.200	51.300	51.880	51.415	1,203,541
2022-07-14	53.550	54.320	52.460	53.210	52.733	926,967
2022-07-13	53.010	53.900	52.520	53.150	52.674	609,000
2022-07-12	54.170	54.230	52.260	53.000	52.525	1,083,588
2022-07-11	55.320	55.810	53.000	53.850	53.368	1,355,521
2022-07-08	56.120	58.350	53.840	55.130	54.636	2,315,368
2022-07-07	56.100	57.300	53.500	56.200	55.697	1,522,481
2022-07-06	56.400	56.800	54.800	56.170	55.667	1,828,871
2022-07-05	58.820	59.490	54.940	56.430	55.925	2,073,359
2022-07-04	56.560	60.300	55.570	58.840	58.313	2,542,354
2022-07-01	55.440	58.500	55.180	56.990	56.480	2,665,041
2022-06-30	53.530	58.000	53.050	56.290	55.786	3,428,552
2022-06-29	54.110	55.000	52.530	53.350	52.872	1,694,806
2022-06-28	55.090	55.470	52.700	54.220	53.734	2,614,237
2022-06-27	53.230	56.480	53.000	55.000	54.507	4,829,506
2022-06-24	47.680	52.210	47.680	52.210	51.742	2,430,058
2022-06-23	47.600	47.600	46.320	47.460	47.035	610,159
2022-06-22	48.980	49.300	46.200	46.680	46.262	1,031,480
2022-06-21	50.100	50.400	48.500	48.860	48.422	1,029,090
2022-06-20	49.000	52.250	48.760	50.100	49.651	1,845,774
2022-06-17	49.900	50.520	48.670	49.300	48.858	1,060,335
2022-06-16	48.860	49.950	47.460	49.900	49.453	1,515,714
2022-06-15	49.000	50.180	48.980	48.980	48.541	1,018,295
2022-06-14	50.000	50.330	48.050	49.540	49.096	1,105,391
2022-06-13	49.110	50.500	49.000	50.140	49.691	995,071
2022-06-10	49.190	50.500	48.750	49.860	49.413	873,527
2022-06-09	50.200	50.990	49.260	49.370	48.928	873,428
2022-06-08	52.290	52.490	49.580	50.200	49.750	1,896,070
2022-06-07	51.620	52.500	50.580	52.450	51.980	1,737,336
2022-06-06	50.300	52.360	49.500	51.610	51.148	1,887,502
2022-06-02	50.500	50.500	48.780	50.300	49.850	1,260,684
2022-06-01	51.000	51.200	49.590	50.580	50.127	1,695,078
2022-05-31	49.300	51.330	48.680	51.070	50.613	2,310,843
2022-05-30	49.120	50.300	48.700	49.670	49.077	1,234,542
2022-05-27	51.000	52.520	49.050	49.840	49.244	2,651,532
2022-05-26	50.770	51.680	50.290	51.320	50.707	2,045,392
2022-05-25	49.110	53.080	48.570	51.500	50.885	4,337,022
2022-05-24	49.500	50.790	48.000	50.050	49.452	3,282,263
2022-05-23	49.770	51.700	48.360	49.550	48.958	4,218,015
2022-05-20	45.100	49.280	45.100	49.280	48.691	2,667,035
2022-05-19	45.380	46.000	44.500	44.800	44.265	1,223,060
2022-05-18	46.200	46.800	45.500	46.330	45.776	791,760
2022-05-17	47.810	48.110	45.810	46.310	45.757	1,082,995
2022-05-16	47.000	48.200	46.500	47.970	47.397	1,363,946
2022-05-13	48.170	48.670	46.600	46.980	46.419	1,249,060
2022-05-12	47.330	48.860	46.500	48.380	47.802	1,779,682

← NewerPage 18 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.