Zhengzhou Qianweiyangchu Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	48.700	50.500	46.900	47.340	46.774	3,067,683
2022-05-10	46.140	50.850	45.200	48.980	48.395	2,945,025
2022-05-09	44.800	47.000	44.250	46.790	46.231	2,088,791
2022-05-06	45.550	46.430	43.620	45.300	44.759	2,136,207
2022-05-05	46.500	49.150	46.400	47.370	46.804	2,474,509
2022-04-29	47.960	47.960	45.500	47.000	46.438	2,843,882
2022-04-28	45.500	48.250	44.100	47.450	46.883	2,734,621
2022-04-27	44.900	47.300	43.510	46.870	46.310	3,493,804
2022-04-26	40.290	45.320	40.210	45.320	44.778	1,854,024
2022-04-25	41.000	42.800	39.500	41.200	40.708	2,364,782
2022-04-22	44.400	45.400	41.530	41.760	41.261	2,582,155
2022-04-21	46.920	47.060	44.080	44.940	44.403	2,417,038
2022-04-20	44.800	48.180	43.500	47.180	46.616	3,520,555
2022-04-19	44.600	46.000	43.290	45.100	44.561	2,525,996
2022-04-18	46.540	48.200	44.010	44.220	43.692	3,376,408
2022-04-15	44.500	48.270	43.000	46.060	45.510	4,729,160
2022-04-14	42.800	45.160	41.230	45.060	44.522	4,304,546
2022-04-13	39.800	43.840	38.610	42.200	41.696	4,101,806
2022-04-12	41.980	41.980	38.490	40.400	39.917	3,705,885
2022-04-11	37.500	41.170	37.110	41.170	40.678	1,698,167
2022-04-08	38.930	38.940	37.220	37.430	36.983	619,300
2022-04-07	40.340	40.480	38.800	39.010	38.544	663,400
2022-04-06	40.490	40.860	39.500	40.300	39.818	846,173
2022-04-01	39.140	40.150	38.920	40.050	39.571	730,692
2022-03-31	39.200	40.100	38.200	39.330	38.860	1,049,400
2022-03-30	38.310	39.260	38.020	38.980	38.514	895,124
2022-03-29	38.780	40.300	38.150	38.300	37.842	751,700
2022-03-28	39.640	40.270	38.500	39.260	38.791	910,503
2022-03-25	40.420	41.260	39.350	39.650	39.176	688,243
2022-03-24	41.590	41.590	40.050	40.420	39.937	606,900
2022-03-23	40.810	41.600	40.800	41.220	40.727	494,100
2022-03-22	41.990	42.410	40.400	40.860	40.372	870,112
2022-03-21	41.680	43.900	40.910	42.660	42.150	1,299,446
2022-03-18	41.210	41.820	40.800	41.150	40.658	388,615
2022-03-17	40.630	42.450	40.630	41.210	40.718	774,835
2022-03-16	40.500	40.700	38.430	40.600	40.115	669,683
2022-03-15	41.440	41.790	39.990	39.990	39.512	511,390
2022-03-14	43.000	43.000	41.600	41.870	41.370	543,970
2022-03-11	40.910	43.040	40.200	42.640	42.131	784,815
2022-03-10	42.120	42.580	41.330	41.600	41.103	484,157
2022-03-09	42.790	43.500	39.610	41.360	40.866	951,748
2022-03-08	44.000	44.270	42.410	42.800	42.289	610,640
2022-03-07	46.110	46.400	43.300	44.090	43.563	999,234
2022-03-04	47.500	47.790	46.000	46.440	45.885	450,989
2022-03-03	48.010	48.500	47.210	47.280	46.715	422,610
2022-03-02	48.270	48.290	47.520	47.950	47.377	246,130
2022-03-01	48.110	48.920	48.040	48.320	47.743	282,795
2022-02-28	48.060	48.480	47.180	48.210	47.634	315,298
2022-02-25	47.500	48.530	47.500	48.060	47.486	370,971
2022-02-24	49.630	50.240	46.520	47.390	46.824	1,147,493
2022-02-23	49.630	50.300	48.690	49.610	49.017	600,910
2022-02-22	50.100	50.100	48.020	49.010	48.424	459,795
2022-02-21	48.990	50.180	48.990	49.880	49.284	560,428
2022-02-18	49.020	49.350	48.130	49.210	48.622	512,209
2022-02-17	50.300	50.300	48.570	48.900	48.316	644,130
2022-02-16	49.390	50.400	49.020	49.960	49.363	720,167
2022-02-15	49.040	49.850	49.000	49.190	48.602	507,972
2022-02-14	48.980	50.810	48.660	49.560	48.968	839,076
2022-02-11	50.570	50.570	48.710	49.110	48.523	585,905
2022-02-10	49.280	51.050	48.710	50.660	50.055	948,777

← NewerPage 19 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.