Zhengzhou Qianweiyangchu Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	29.340	29.430	28.980	29.050	29.050	2,386,100
2025-07-24	28.880	29.250	28.650	29.160	29.160	3,228,600
2025-07-23	28.930	29.470	28.520	28.630	28.630	2,911,399
2025-07-22	28.620	28.740	28.400	28.740	28.740	2,173,471
2025-07-21	28.380	28.620	28.270	28.590	28.590	1,791,174
2025-07-18	28.290	28.440	28.130	28.370	28.370	1,411,300
2025-07-17	28.280	28.490	28.180	28.290	28.290	1,360,900
2025-07-16	28.000	28.290	27.930	28.210	28.210	1,106,700
2025-07-15	28.600	28.680	27.700	28.020	28.020	2,892,099
2025-07-14	28.740	28.780	28.620	28.690	28.690	1,351,300
2025-07-11	28.800	28.840	28.580	28.690	28.690	1,579,910
2025-07-10	28.620	28.850	28.380	28.690	28.690	2,184,700
2025-07-09	28.890	28.950	28.600	28.620	28.620	1,561,196
2025-07-08	28.780	28.900	28.530	28.890	28.890	1,986,200
2025-07-07	28.520	29.780	28.520	28.670	28.670	2,852,481
2025-07-04	28.760	28.760	28.100	28.180	28.180	1,414,200
2025-07-03	28.640	28.860	28.410	28.650	28.650	1,602,200
2025-07-02	28.560	28.710	28.360	28.550	28.550	1,666,100
2025-07-01	28.520	28.590	28.280	28.490	28.490	1,440,384
2025-06-30	28.460	28.540	28.220	28.490	28.490	1,360,549
2025-06-27	28.350	28.540	28.150	28.410	28.410	1,306,600
2025-06-26	28.490	28.600	28.170	28.350	28.350	2,075,368
2025-06-25	28.580	28.730	28.180	28.550	28.550	1,423,200
2025-06-24	28.150	28.530	28.130	28.430	28.430	1,436,100
2025-06-23	27.560	28.130	27.260	28.110	28.110	1,165,333
2025-06-20	27.660	27.990	27.560	27.560	27.560	960,800
2025-06-19	28.280	28.420	27.640	27.730	27.730	1,825,112
2025-06-18	28.580	28.600	28.030	28.440	28.440	1,542,793
2025-06-17	28.650	28.940	28.410	28.580	28.580	1,559,900
2025-06-16	28.510	28.950	28.310	28.740	28.740	1,798,500
2025-06-13	29.560	29.780	28.570	28.620	28.620	5,251,224
2025-06-12	29.810	30.660	29.700	30.300	30.300	4,853,624
2025-06-11	29.320	30.320	29.300	29.990	29.990	5,023,418
2025-06-10	29.360	29.540	28.860	29.230	29.230	2,462,507
2025-06-09	29.580	29.650	29.080	29.350	29.350	2,098,400
2025-06-06	29.100	29.480	28.700	29.380	29.380	2,650,207
2025-06-05	29.480	30.350	28.900	29.070	29.070	5,542,700
2025-06-04	28.710	30.200	28.480	29.490	29.490	6,728,600
2025-06-03	27.900	28.550	27.700	28.510	28.510	2,908,193
2025-05-30	28.300	28.540	27.810	28.060	28.060	2,910,700
2025-05-29	28.060	28.500	27.770	28.330	28.330	2,994,992
2025-05-28	27.780	28.270	27.710	28.060	28.060	2,508,100
2025-05-27	27.860	28.770	27.770	27.980	27.980	3,141,247
2025-05-26	28.010	28.170	27.530	27.970	27.970	2,740,580
2025-05-23	28.460	28.620	27.610	27.610	27.610	3,471,900
2025-05-22	29.230	29.500	28.180	28.260	28.260	4,491,400
2025-05-21	28.550	31.070	28.530	29.410	29.410	9,095,815
2025-05-20	27.370	28.960	27.340	28.260	28.260	4,816,413
2025-05-19	26.930	27.420	26.890	27.380	27.380	1,935,630
2025-05-16	26.870	27.080	26.680	26.930	26.930	1,414,200
2025-05-15	27.000	27.260	26.760	26.940	26.940	1,770,350
2025-05-14	27.270	27.270	26.840	27.030	27.030	1,657,650
2025-05-13	27.280	27.450	27.140	27.190	27.190	1,292,400
2025-05-12	27.420	27.420	26.970	27.180	27.180	1,401,900
2025-05-09	27.420	27.580	27.040	27.080	27.080	1,277,200
2025-05-08	27.260	27.570	27.060	27.380	27.380	1,504,863
2025-05-07	27.450	27.700	27.080	27.260	27.260	1,611,200
2025-05-06	26.950	27.150	26.560	27.120	27.120	1,359,000
2025-04-30	26.450	27.180	26.410	26.540	26.540	1,710,500
2025-04-29	25.800	26.590	25.780	26.440	26.440	2,044,996

← NewerPage 6 of 21 · 1,219 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.