Zhengzhou Qianweiyangchu Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	49.000	49.500	48.500	49.280	48.691	413,547
2022-02-08	49.920	50.100	48.280	49.290	48.701	584,848
2022-02-07	48.990	50.500	48.990	49.920	49.324	614,732
2022-01-28	47.000	49.980	46.950	48.800	48.217	1,300,361
2022-01-27	48.450	49.430	47.000	47.000	46.438	690,290
2022-01-26	50.000	50.100	48.300	48.830	48.247	806,437
2022-01-25	49.080	50.900	48.330	49.320	48.731	943,071
2022-01-24	49.050	51.440	49.050	49.900	49.304	1,031,143
2022-01-21	50.680	51.110	48.030	49.100	48.513	1,825,972
2022-01-20	54.200	54.980	52.000	52.010	51.389	1,516,133
2022-01-19	53.010	53.950	52.210	53.750	53.108	1,672,918
2022-01-18	54.000	54.470	52.500	52.830	52.199	1,884,309
2022-01-17	56.790	56.800	52.900	55.070	54.412	3,035,892
2022-01-14	60.380	62.110	56.800	57.130	56.447	3,899,421
2022-01-13	60.840	63.800	58.870	60.410	59.688	5,469,972
2022-01-12	52.850	58.060	52.600	58.060	57.366	2,034,595
2022-01-11	53.890	54.170	51.680	52.780	52.149	1,430,614
2022-01-10	56.890	56.890	52.000	53.880	53.236	1,524,000
2022-01-07	58.990	59.510	57.380	57.540	56.852	853,684
2022-01-06	59.000	60.200	57.200	59.680	58.967	1,305,269
2022-01-05	61.200	64.000	59.710	59.880	59.165	1,963,670
2022-01-04	58.010	61.300	56.330	61.120	60.390	1,941,928
2021-12-31	58.950	60.330	58.100	58.210	57.514	833,509
2021-12-30	60.490	60.780	58.580	59.100	58.394	1,241,299
2021-12-29	60.910	64.000	59.810	60.630	59.906	1,316,698
2021-12-28	60.500	61.100	59.800	60.290	59.570	539,117
2021-12-27	61.500	61.500	58.000	60.620	59.896	1,082,965
2021-12-24	60.790	61.770	59.800	61.080	60.350	844,888
2021-12-23	60.810	61.200	60.050	60.790	60.064	882,465
2021-12-22	62.000	62.880	61.080	62.450	61.704	841,892
2021-12-21	60.650	61.610	60.650	61.600	60.864	577,896
2021-12-20	62.000	62.940	60.600	61.000	60.271	813,288
2021-12-17	63.020	63.610	61.840	62.000	61.259	758,422
2021-12-16	64.110	64.590	62.390	63.510	62.751	1,063,656
2021-12-15	66.150	67.160	64.210	64.330	63.561	1,155,020
2021-12-14	66.680	68.200	65.900	66.180	65.389	1,061,886
2021-12-13	66.240	69.000	65.000	67.150	66.348	1,656,391
2021-12-10	65.890	68.380	65.760	66.240	65.449	1,413,781
2021-12-09	63.400	68.200	62.850	66.330	65.537	2,594,359
2021-12-08	61.560	63.900	60.570	63.420	62.662	1,326,820
2021-12-07	61.180	61.850	59.800	61.560	60.824	1,026,258
2021-12-06	63.110	63.110	60.510	60.550	59.827	1,703,290
2021-12-03	64.330	64.580	59.550	63.110	62.356	2,430,533
2021-12-02	67.180	71.000	65.390	65.390	64.609	2,704,069
2021-12-01	64.990	65.890	63.820	65.510	64.727	1,142,304
2021-11-30	65.350	66.280	63.500	64.100	63.334	1,269,846
2021-11-29	63.700	65.630	62.110	65.350	64.569	1,478,213
2021-11-26	64.270	66.200	63.640	63.820	63.057	969,200
2021-11-25	63.990	64.880	63.020	64.050	63.285	794,478
2021-11-24	64.190	65.180	62.670	64.460	63.690	1,366,537
2021-11-23	65.500	65.500	63.820	64.400	63.630	914,776
2021-11-22	64.260	65.130	63.570	64.680	63.907	1,056,479
2021-11-19	66.960	67.400	63.010	64.400	63.630	1,739,818
2021-11-18	67.130	67.910	65.800	66.320	65.528	1,523,245
2021-11-17	70.800	70.800	67.600	68.000	67.187	1,825,188
2021-11-16	67.890	70.480	66.120	70.160	69.322	2,047,327
2021-11-15	67.550	71.050	67.020	68.350	67.533	2,016,488
2021-11-12	67.090	68.540	66.660	67.560	66.753	1,037,271
2021-11-11	67.120	68.000	65.830	67.300	66.496	1,651,812
2021-11-10	72.880	72.880	65.980	68.810	67.988	2,604,257

← NewerPage 20 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.