Zhengzhou Qianweiyangchu Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	43.410	44.510	42.320	43.110	43.110	6,136,299
2026-04-23	39.460	43.400	39.300	43.400	43.400	8,238,777
2026-04-22	39.630	40.000	39.270	39.450	39.450	2,017,200
2026-04-21	39.530	39.850	39.240	39.630	39.630	1,747,200
2026-04-20	39.500	39.630	38.720	39.530	39.530	2,503,700
2026-04-17	39.000	39.500	38.440	39.490	39.490	2,842,520
2026-04-16	38.380	38.950	37.800	38.750	38.750	3,400,337
2026-04-15	38.000	39.090	37.930	38.280	38.280	2,923,799
2026-04-14	38.740	38.740	37.700	37.970	37.970	2,396,189
2026-04-13	38.680	38.900	37.200	38.200	38.200	2,219,799
2026-04-10	38.740	39.290	38.600	38.700	38.700	1,514,400
2026-04-09	38.700	38.800	38.100	38.550	38.550	1,446,300
2026-04-08	38.520	39.190	38.270	38.840	38.840	2,214,100
2026-04-07	38.630	38.820	37.800	38.110	38.110	1,714,000
2026-04-03	39.840	40.300	38.400	38.630	38.630	2,583,300
2026-04-02	39.510	39.960	39.010	39.880	39.880	2,771,137
2026-04-01	38.400	40.310	38.200	39.770	39.770	5,308,966
2026-03-31	38.250	39.430	37.750	37.870	37.870	3,423,357
2026-03-30	35.550	38.160	35.510	38.050	38.050	4,530,558
2026-03-27	34.790	36.790	34.290	36.230	36.230	3,282,401
2026-03-26	35.190	35.490	34.580	34.890	34.890	1,379,600
2026-03-25	34.720	34.960	34.510	34.850	34.850	1,020,472
2026-03-24	34.400	34.800	33.870	34.650	34.650	2,124,799
2026-03-23	36.360	36.480	33.250	33.710	33.710	3,989,600
2026-03-20	36.570	37.770	36.400	36.700	36.700	2,693,942
2026-03-19	36.350	36.800	35.500	36.550	36.550	1,933,391
2026-03-18	36.900	36.950	36.110	36.400	36.400	1,317,499
2026-03-17	37.020	37.660	36.600	36.820	36.820	2,130,177
2026-03-16	35.400	37.100	35.140	36.970	36.970	2,921,248
2026-03-13	35.500	36.070	35.330	35.480	35.480	1,474,000
2026-03-12	36.350	36.470	35.400	35.620	35.620	2,216,000
2026-03-11	37.700	37.910	36.310	36.380	36.380	2,270,600
2026-03-10	37.500	38.070	37.260	37.700	37.700	1,791,100
2026-03-09	37.800	37.960	36.620	37.150	37.150	2,137,900
2026-03-06	38.620	38.960	37.900	38.070	38.070	1,739,450
2026-03-05	37.800	39.000	37.290	38.800	38.800	2,823,297
2026-03-04	37.800	38.010	36.880	37.150	37.150	3,005,872
2026-03-03	39.590	39.990	37.620	37.810	37.810	2,679,403
2026-03-02	40.490	40.580	39.220	39.590	39.590	2,292,000
2026-02-27	41.330	41.820	40.890	41.290	41.290	2,765,400
2026-02-26	40.050	41.470	39.530	41.310	41.310	3,352,600
2026-02-25	39.780	40.460	39.690	39.960	39.960	2,432,700
2026-02-24	41.090	41.470	38.770	39.690	39.690	3,571,600
2026-02-13	41.660	42.040	40.870	41.000	41.000	2,042,900
2026-02-12	42.420	42.440	41.430	41.530	41.530	3,049,637
2026-02-11	42.020	44.250	41.970	42.520	42.520	5,114,299
2026-02-10	43.760	43.860	41.800	41.890	41.890	4,123,500
2026-02-09	44.680	45.470	43.080	43.810	43.810	5,030,200
2026-02-06	47.320	48.800	43.300	43.410	43.410	8,496,699
2026-02-05	47.410	48.330	46.750	47.720	47.720	3,473,400
2026-02-04	45.400	48.980	45.200	47.880	47.880	6,288,650
2026-02-03	44.800	45.440	43.730	45.200	45.200	3,145,595
2026-02-02	46.190	46.900	44.510	44.530	44.530	2,777,100
2026-01-30	45.750	47.380	45.150	46.000	46.000	3,277,800
2026-01-29	45.890	46.200	44.620	45.610	45.610	2,563,900
2026-01-28	45.870	46.380	45.350	45.970	45.970	1,404,799
2026-01-27	46.000	46.800	44.000	46.190	46.190	2,471,600
2026-01-26	45.320	46.670	45.130	45.870	45.870	3,054,196
2026-01-23	46.200	47.400	44.200	45.120	45.120	3,308,358
2026-01-22	45.500	46.780	45.360	46.190	46.190	2,273,600

← NewerPage 3 of 5 · 243 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.