Zhengzhou Qianweiyangchu Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	44.380	45.870	44.380	45.480	45.480	1,818,900
2026-01-20	44.900	45.040	44.000	44.380	44.380	1,853,770
2026-01-19	44.770	45.700	44.280	44.900	44.900	2,425,577
2026-01-16	46.000	46.000	43.700	44.260	44.260	3,008,344
2026-01-15	44.500	45.250	43.290	43.900	43.900	2,687,900
2026-01-14	45.300	45.550	43.700	44.890	44.890	4,171,099
2026-01-13	45.660	46.470	45.270	45.410	45.410	3,339,441
2026-01-12	46.680	47.170	44.670	45.600	45.600	6,215,264
2026-01-09	44.960	47.700	44.960	47.170	47.170	8,327,000
2026-01-08	40.800	44.920	40.100	44.920	44.920	6,795,957
2026-01-07	38.000	41.100	37.900	40.840	40.840	6,451,461
2026-01-06	38.300	38.440	37.700	38.100	38.100	1,733,999
2026-01-05	38.470	39.750	38.080	38.280	38.280	2,964,149
2025-12-31	37.000	38.850	36.960	38.500	38.500	2,857,190
2025-12-30	38.210	38.210	36.840	36.980	36.980	1,324,840
2025-12-29	37.810	37.980	37.520	37.640	37.640	1,244,400
2025-12-26	38.570	38.890	37.760	37.780	37.780	2,001,191
2025-12-25	38.730	38.950	38.100	38.740	38.740	1,788,170
2025-12-24	40.030	40.110	38.670	38.800	38.800	2,724,530
2025-12-23	40.900	41.000	39.850	40.040	40.040	1,497,199
2025-12-22	41.400	41.590	40.280	40.630	40.630	2,469,599
2025-12-19	39.300	41.800	39.260	41.400	41.400	4,018,900
2025-12-18	39.500	40.100	38.810	39.300	39.300	2,309,361
2025-12-17	38.280	39.500	37.550	39.290	39.290	3,556,463
2025-12-16	38.340	38.900	38.210	38.280	38.280	1,912,400
2025-12-15	38.440	39.000	38.090	38.340	38.340	2,626,171
2025-12-12	37.690	39.890	37.510	38.550	38.550	5,808,399
2025-12-11	37.000	37.830	36.170	37.670	37.670	2,808,727
2025-12-10	37.350	37.780	36.800	36.810	36.810	1,548,799
2025-12-09	36.850	38.300	36.800	37.530	37.530	2,499,898
2025-12-08	37.650	38.000	36.820	37.110	37.110	2,887,650
2025-12-05	35.810	37.980	35.300	37.760	37.760	5,309,649
2025-12-04	37.380	37.380	35.870	35.910	35.910	4,010,647
2025-12-03	36.660	37.930	35.710	37.170	37.170	8,064,568
2025-12-02	37.500	40.000	35.530	37.230	37.230	12,166,189
2025-12-01	36.500	37.700	36.500	36.780	36.780	1,923,200
2025-11-28	36.280	36.660	36.100	36.600	36.600	1,297,764
2025-11-27	36.910	37.160	36.230	36.340	36.340	1,834,600
2025-11-26	36.200	37.000	36.200	36.700	36.700	1,893,600
2025-11-25	35.670	36.950	35.610	36.230	36.230	2,680,700
2025-11-24	35.400	36.150	35.270	35.680	35.680	3,409,000
2025-11-21	36.660	37.010	34.900	35.500	35.500	2,514,100
2025-11-20	37.670	37.860	36.570	37.020	37.020	1,771,780
2025-11-19	38.300	38.500	37.330	37.650	37.650	1,754,800
2025-11-18	39.280	39.430	37.940	38.310	38.310	1,912,600
2025-11-17	40.890	40.890	39.250	39.330	39.330	2,042,300
2025-11-14	40.870	41.600	40.200	40.350	40.350	2,240,200
2025-11-13	41.480	41.900	40.560	40.900	40.900	1,439,579
2025-11-12	40.370	41.720	40.330	41.480	41.480	2,373,152
2025-11-11	41.280	41.740	40.100	40.370	40.370	2,735,464
2025-11-10	41.310	41.960	41.100	41.410	41.410	2,293,600
2025-11-07	41.920	42.250	41.180	41.440	41.440	3,379,600
2025-11-06	43.120	43.120	41.650	41.930	41.930	2,009,280
2025-11-05	41.560	42.970	41.000	42.620	42.620	2,076,579
2025-11-04	41.110	42.060	40.210	41.710	41.710	2,358,610
2025-11-03	40.610	41.520	39.700	41.190	41.190	2,824,407
2025-10-31	39.680	40.500	39.450	40.300	40.300	1,839,461
2025-10-30	39.680	40.180	38.790	39.820	39.820	3,063,000
2025-10-29	39.500	40.060	38.200	39.680	39.680	3,670,800
2025-10-28	39.600	39.600	38.730	39.120	39.120	2,408,000

← NewerPage 4 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.