Zhengzhou Qianweiyangchu Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	28.100	30.580	27.800	30.500	30.500	5,088,309
2026-07-22	29.580	29.890	28.350	28.380	28.380	3,374,925
2026-07-21	30.800	31.350	28.220	29.590	29.590	4,877,805
2026-07-20	31.780	32.150	29.050	31.300	31.300	5,830,630
2026-07-17	35.000	36.270	31.630	31.670	31.670	4,974,365
2026-07-16	35.640	36.150	34.830	35.140	35.140	2,341,600
2026-07-15	36.320	36.460	35.130	35.640	35.640	2,648,800
2026-07-14	35.600	36.580	34.160	36.480	36.480	3,840,900
2026-07-13	34.900	36.130	34.350	35.420	35.420	4,234,800
2026-07-10	33.510	35.980	33.510	34.730	34.730	4,342,950
2026-07-09	34.900	35.490	33.510	34.000	34.000	3,753,400
2026-07-08	34.990	35.950	34.530	35.100	35.100	2,524,100
2026-07-07	35.420	36.280	34.900	35.200	35.200	3,130,800
2026-07-06	37.460	37.460	35.910	35.980	35.980	2,698,900
2026-07-03	39.830	39.850	36.900	37.460	37.460	4,533,098
2026-07-02	37.250	39.490	36.820	39.020	39.020	5,161,359
2026-07-01	37.260	37.550	35.730	37.280	37.280	4,568,460
2026-06-30	34.150	38.480	33.180	36.900	36.900	7,333,300
2026-06-29	38.420	38.420	35.250	35.250	35.250	5,499,700
2026-06-26	35.100	39.170	34.290	39.170	39.170	6,943,598
2026-06-25	37.790	37.860	35.000	35.610	35.610	4,800,660
2026-06-24	39.400	39.690	37.600	37.790	37.790	5,749,050
2026-06-23	43.700	43.700	39.100	40.000	40.000	9,393,550
2026-06-22	42.200	43.380	40.240	43.290	43.290	6,242,740
2026-06-18	40.600	42.480	39.750	42.200	42.200	4,881,101
2026-06-17	41.560	41.560	39.600	40.280	40.280	4,027,301
2026-06-16	40.500	41.840	39.810	41.640	41.640	4,558,801
2026-06-15	43.000	43.280	39.390	40.800	40.800	8,368,199
2026-06-12	41.750	44.750	41.200	42.660	42.660	7,996,800
2026-06-11	43.010	44.660	40.610	41.750	41.750	7,026,602
2026-06-10	44.060	44.060	41.800	43.000	43.000	9,646,800
2026-06-09	39.240	42.320	38.890	42.320	42.320	9,960,800
2026-06-08	37.720	40.250	37.070	38.470	38.470	5,062,900
2026-06-05	38.900	39.070	37.660	38.210	38.210	2,346,707
2026-06-04	39.330	39.330	38.160	38.700	38.700	2,204,699
2026-06-03	39.530	40.040	38.550	39.000	39.000	2,582,300
2026-06-02	39.650	39.970	38.600	39.150	39.150	2,327,600
2026-06-01	39.300	40.490	39.060	39.820	39.820	2,447,955
2026-05-29	40.440	40.790	38.920	39.310	39.310	2,902,210
2026-05-28	42.220	42.400	40.060	40.440	40.440	4,202,171
2026-05-27	42.250	42.540	40.200	41.830	41.830	3,654,400
2026-05-26	43.060	43.800	41.190	42.450	42.450	4,885,400
2026-05-25	42.080	44.200	41.840	44.010	44.010	5,362,298
2026-05-22	41.440	45.140	39.800	42.500	42.500	11,656,700
2026-05-21	45.870	46.500	41.040	41.040	41.040	10,186,700
2026-05-20	45.500	46.080	44.500	45.600	45.600	7,245,299
2026-05-19	42.390	44.780	42.300	44.470	44.470	6,197,100
2026-05-18	41.110	42.160	40.180	41.990	41.990	6,724,979
2026-05-15	38.580	41.550	37.070	40.800	40.800	11,079,680
2026-05-14	44.410	44.470	39.950	39.950	39.950	8,982,100
2026-05-13	45.900	46.310	43.800	44.390	44.390	7,632,822
2026-05-12	47.520	48.800	46.010	46.360	46.360	7,472,800
2026-05-11	49.540	49.800	47.500	47.630	47.630	4,668,393
2026-05-08	48.010	49.360	46.990	49.010	49.010	7,536,400
2026-05-07	48.660	49.120	46.950	48.200	48.200	6,265,699
2026-05-06	47.010	49.420	46.300	48.360	48.360	9,586,433
2026-04-30	41.970	46.860	41.800	46.860	46.860	9,785,449
2026-04-29	47.000	49.200	41.590	42.600	42.600	15,387,300
2026-04-28	45.800	46.700	44.730	46.210	46.210	5,755,203
2026-04-27	43.150	46.620	42.880	46.000	46.000	12,427,530

← NewerPage 2 of 21 · 1,213 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.