Zhengzhou Qianweiyangchu Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	26.200	26.390	25.650	25.920	25.920	3,062,500
2025-04-25	27.150	27.600	27.010	27.080	27.080	1,875,320
2025-04-24	27.290	27.760	26.810	27.130	27.130	2,104,095
2025-04-23	27.880	27.900	27.170	27.270	27.270	2,230,900
2025-04-22	27.880	27.980	27.360	27.640	27.640	2,478,465
2025-04-21	27.960	28.150	27.660	27.840	27.840	2,513,465
2025-04-18	28.850	28.970	27.920	28.080	28.080	3,601,214
2025-04-17	28.270	30.000	28.130	29.060	29.060	4,528,899
2025-04-16	28.250	28.740	27.670	28.580	28.580	2,319,550
2025-04-15	28.490	29.240	28.190	28.540	28.540	2,770,400
2025-04-14	27.770	28.880	27.660	28.700	28.700	3,186,850
2025-04-11	27.800	28.140	27.600	27.660	27.660	2,114,100
2025-04-10	27.490	28.500	27.300	28.090	28.090	2,965,850
2025-04-09	26.280	27.700	25.400	27.490	27.490	3,048,300
2025-04-08	25.380	26.620	25.300	26.520	26.520	2,959,400
2025-04-07	27.200	27.500	25.380	25.380	25.380	3,804,064
2025-04-03	27.700	28.360	27.600	28.200	28.200	1,586,600
2025-04-02	28.100	28.330	27.800	27.870	27.870	1,162,600
2025-04-01	27.790	28.350	27.790	28.100	28.100	1,435,100
2025-03-31	28.290	28.350	27.690	27.710	27.710	1,775,561
2025-03-28	29.670	29.860	28.520	28.560	28.560	3,131,906
2025-03-27	29.740	30.130	29.670	29.860	29.860	1,149,860
2025-03-26	29.880	30.050	29.450	29.990	29.990	1,683,615
2025-03-25	29.970	30.150	29.570	29.820	29.820	1,763,144
2025-03-24	30.020	30.630	29.440	30.080	30.080	1,977,200
2025-03-21	30.280	30.750	30.050	30.230	30.230	2,060,421
2025-03-20	30.410	30.840	30.350	30.490	30.490	1,636,500
2025-03-19	30.960	30.980	30.500	30.580	30.580	1,803,968
2025-03-18	31.490	31.530	30.860	31.090	31.090	2,622,545
2025-03-17	31.630	31.930	31.290	31.470	31.470	4,868,300
2025-03-14	29.660	31.160	29.600	31.080	31.080	5,770,729
2025-03-13	29.920	30.130	29.340	29.520	29.520	2,016,000
2025-03-12	29.930	30.630	29.730	30.020	30.020	2,710,190
2025-03-11	29.570	29.980	29.410	29.980	29.980	2,102,012
2025-03-10	29.330	29.880	29.330	29.820	29.820	1,970,652
2025-03-07	29.500	29.850	29.310	29.480	29.480	2,209,650
2025-03-06	29.430	29.760	29.130	29.640	29.640	2,759,510
2025-03-05	29.800	29.810	29.010	29.340	29.340	2,124,573
2025-03-04	29.750	29.870	29.500	29.850	29.850	1,886,610
2025-03-03	30.600	30.890	29.740	29.870	29.870	3,035,700
2025-02-28	31.510	31.890	30.200	30.380	30.380	4,320,180
2025-02-27	30.170	32.000	30.000	31.510	31.510	6,681,707
2025-02-26	29.300	30.290	29.110	30.200	30.200	3,384,747
2025-02-25	29.100	29.550	28.780	29.290	29.290	2,165,537
2025-02-24	29.200	29.820	29.110	29.310	29.310	2,897,485
2025-02-21	29.190	29.590	28.800	29.280	29.280	3,637,788
2025-02-20	28.180	30.450	28.050	29.490	29.490	5,645,398
2025-02-19	28.090	28.250	27.800	28.210	28.210	1,887,498
2025-02-18	29.260	29.260	27.970	28.090	28.090	2,459,699
2025-02-17	29.200	29.430	28.780	29.260	29.260	2,437,900
2025-02-14	29.600	29.650	28.860	29.000	29.000	2,372,700
2025-02-13	29.380	29.910	29.350	29.650	29.650	3,237,314
2025-02-12	29.330	29.550	29.000	29.500	29.500	2,214,414
2025-02-11	29.600	29.780	29.060	29.400	29.400	2,816,800
2025-02-10	28.340	29.940	27.980	29.600	29.600	5,020,652
2025-02-07	27.500	28.630	27.310	28.200	28.200	3,692,600
2025-02-06	27.180	27.700	26.980	27.400	27.400	2,073,300
2025-02-05	27.820	28.080	26.920	27.180	27.180	2,278,988
2025-01-27	28.420	28.590	27.760	27.780	27.780	1,407,400
2025-01-24	27.860	28.190	27.750	28.110	28.110	1,370,972

← NewerPage 7 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.