Zhengzhou Qianweiyangchu Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 70.250 | 73.100 | 68.830 | 73.000 | 72.128 | 1,877,517 |
| 2021-11-08 | 69.200 | 70.790 | 67.770 | 70.240 | 69.401 | 2,027,509 |
| 2021-11-05 | 71.780 | 72.470 | 69.010 | 71.000 | 70.152 | 2,995,668 |
| 2021-11-04 | 70.450 | 75.350 | 70.120 | 71.770 | 70.912 | 3,815,426 |
| 2021-11-03 | 69.000 | 74.490 | 67.510 | 72.000 | 71.140 | 4,936,272 |
| 2021-11-02 | 61.490 | 68.100 | 61.320 | 68.100 | 67.286 | 2,909,441 |
| 2021-11-01 | 62.400 | 62.890 | 59.880 | 61.910 | 61.170 | 2,062,395 |
| 2021-10-29 | 60.480 | 64.800 | 59.500 | 63.490 | 62.731 | 3,114,636 |
| 2021-10-28 | 59.140 | 61.300 | 57.100 | 60.900 | 60.172 | 2,143,594 |
| 2021-10-27 | 60.800 | 61.500 | 58.510 | 59.180 | 58.473 | 1,994,604 |
| 2021-10-26 | 61.690 | 62.260 | 60.460 | 61.200 | 60.469 | 2,500,565 |
| 2021-10-25 | 58.240 | 60.900 | 58.000 | 60.310 | 59.589 | 2,146,119 |
| 2021-10-22 | 59.700 | 61.980 | 57.680 | 59.300 | 58.591 | 3,254,398 |
| 2021-10-21 | 60.880 | 62.400 | 59.890 | 60.850 | 60.123 | 2,535,638 |
| 2021-10-20 | 65.020 | 65.440 | 59.630 | 62.350 | 61.605 | 5,068,857 |
| 2021-10-19 | 68.060 | 68.060 | 64.030 | 65.980 | 65.192 | 3,892,130 |
| 2021-10-18 | 65.100 | 71.000 | 64.010 | 68.060 | 67.247 | 4,670,374 |
| 2021-10-15 | 66.100 | 67.960 | 64.080 | 66.340 | 65.547 | 3,740,426 |
| 2021-10-14 | 67.000 | 71.410 | 65.800 | 68.320 | 67.504 | 5,779,425 |
← NewerPage 21 of 21 · 1,219 trading days
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.