Zhengzhou Qianweiyangchu Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	39.200	39.990	38.500	39.100	39.100	2,559,800
2025-10-24	38.830	39.560	38.600	38.710	38.710	1,757,000
2025-10-23	38.500	39.200	38.300	38.870	38.870	1,619,710
2025-10-22	38.550	39.490	38.090	38.590	38.590	1,969,930
2025-10-21	37.400	38.850	37.030	38.620	38.620	2,257,871
2025-10-20	36.880	37.430	36.820	37.370	37.370	1,842,400
2025-10-17	37.600	37.870	36.400	36.880	36.880	2,793,000
2025-10-16	38.050	38.380	37.260	38.000	38.000	3,556,965
2025-10-15	38.810	39.670	37.800	38.050	38.050	4,293,863
2025-10-14	43.180	43.200	38.190	38.400	38.400	7,012,000
2025-10-13	39.930	43.200	39.300	42.430	42.430	5,146,047
2025-10-10	40.880	42.200	40.510	41.600	41.600	3,570,300
2025-10-09	40.220	42.000	39.960	40.880	40.880	4,826,867
2025-09-30	39.720	40.300	39.360	40.220	40.220	2,489,928
2025-09-29	39.220	40.000	38.220	39.940	39.940	4,177,527
2025-09-26	40.220	40.620	39.370	39.500	39.500	3,359,900
2025-09-25	39.500	40.930	39.380	40.350	40.350	4,667,211
2025-09-24	40.200	40.650	39.000	39.720	39.720	5,034,810
2025-09-23	39.670	40.120	38.500	39.880	39.880	5,608,354
2025-09-22	40.000	40.700	39.000	39.680	39.680	5,284,950
2025-09-19	38.300	40.800	37.890	39.500	39.500	6,398,960
2025-09-18	37.980	38.950	37.510	38.300	38.300	6,235,100
2025-09-17	36.570	38.850	36.250	37.910	37.910	7,977,547
2025-09-16	34.520	36.150	33.800	36.150	36.150	7,233,794
2025-09-15	36.000	36.600	33.230	34.920	34.920	10,467,973
2025-09-12	33.000	34.150	32.710	33.590	33.590	4,281,899
2025-09-11	32.300	33.100	32.070	33.100	33.100	2,814,609
2025-09-10	32.650	32.720	32.070	32.480	32.480	2,944,241
2025-09-09	33.160	33.590	32.300	32.660	32.660	3,847,101
2025-09-08	32.410	33.490	32.380	33.230	33.230	5,277,891
2025-09-05	32.000	32.740	31.570	32.570	32.570	6,099,103
2025-09-04	31.610	32.820	31.610	32.200	32.200	7,939,456
2025-09-03	30.530	32.500	30.450	31.680	31.680	11,005,401
2025-09-02	31.050	31.240	30.170	30.320	30.320	7,666,400
2025-09-01	29.310	32.070	29.100	31.110	31.110	13,250,333
2025-08-29	29.150	29.750	29.130	29.150	29.150	2,396,100
2025-08-28	29.550	30.050	28.600	29.200	29.200	3,926,465
2025-08-27	30.410	30.500	29.660	29.660	29.660	3,042,900
2025-08-26	30.560	30.820	30.330	30.500	30.500	2,294,400
2025-08-25	30.430	30.820	30.300	30.660	30.660	3,616,036
2025-08-22	30.140	30.430	29.940	30.430	30.430	3,110,900
2025-08-21	30.510	30.510	30.040	30.200	30.200	2,875,900
2025-08-20	30.090	30.650	29.810	30.530	30.530	5,377,929
2025-08-19	28.900	30.180	28.900	29.980	29.980	7,148,020
2025-08-18	28.660	29.120	28.660	28.900	28.900	2,814,950
2025-08-15	28.550	28.760	28.510	28.650	28.650	2,473,400
2025-08-14	29.150	29.320	28.550	28.600	28.600	2,647,500
2025-08-13	29.770	29.770	29.030	29.170	29.170	3,195,200
2025-08-12	29.060	30.130	29.020	29.420	29.420	4,904,100
2025-08-11	28.800	29.060	28.640	29.020	29.020	2,485,200
2025-08-08	28.780	28.930	28.490	28.670	28.670	2,333,200
2025-08-07	28.880	28.900	28.690	28.780	28.780	1,977,400
2025-08-06	28.900	28.980	28.700	28.860	28.860	1,952,800
2025-08-05	28.690	28.830	28.580	28.800	28.800	2,415,600
2025-08-04	28.450	28.670	28.230	28.600	28.600	1,638,700
2025-08-01	28.300	28.620	28.230	28.570	28.570	1,907,900
2025-07-31	29.100	29.230	28.250	28.370	28.370	2,775,274
2025-07-30	29.070	29.450	28.800	29.260	29.260	3,316,599
2025-07-29	29.060	29.130	28.700	28.980	28.980	2,232,169
2025-07-28	29.220	29.260	28.880	29.010	29.010	2,063,300

← NewerPage 5 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.