Zhengzhou Qianweiyangchu Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	28.000	28.800	27.930	27.980	27.980	2,429,600
2025-01-22	28.220	28.230	27.740	27.740	27.740	1,450,100
2025-01-21	28.620	28.850	27.750	28.410	28.410	1,891,022
2025-01-20	28.160	28.960	27.900	28.580	28.580	2,640,600
2025-01-17	27.700	28.280	27.700	27.980	27.980	1,679,600
2025-01-16	28.050	28.330	27.650	28.120	28.120	2,159,400
2025-01-15	28.390	28.650	27.900	28.000	28.000	2,727,437
2025-01-14	27.540	28.410	27.500	28.390	28.390	3,616,136
2025-01-13	26.600	27.730	26.000	27.530	27.530	2,132,750
2025-01-10	27.800	27.970	26.720	26.740	26.740	2,026,300
2025-01-09	28.000	28.470	27.590	27.840	27.840	2,605,000
2025-01-08	27.770	28.280	27.320	28.110	28.110	1,911,452
2025-01-07	27.870	28.050	27.210	28.040	28.040	1,563,452
2025-01-06	27.600	28.270	26.710	27.750	27.750	2,378,300
2025-01-03	30.600	30.810	27.920	28.160	28.160	4,269,300
2025-01-02	30.600	32.160	30.200	30.500	30.500	3,439,890
2024-12-31	31.000	31.620	30.610	30.680	30.680	1,832,760
2024-12-30	31.280	31.490	30.750	31.090	31.090	1,533,900
2024-12-27	31.750	32.060	31.200	31.510	31.510	2,652,100
2024-12-26	31.490	32.190	31.390	31.830	31.830	3,729,774
2024-12-25	31.320	31.330	29.910	31.000	31.000	4,428,613
2024-12-24	32.360	32.650	30.800	31.310	31.310	5,206,478
2024-12-23	34.210	34.510	31.950	32.270	32.270	3,467,450
2024-12-20	33.670	34.690	33.510	34.370	34.370	3,139,206
2024-12-19	33.450	34.010	32.520	33.670	33.670	2,733,700
2024-12-18	34.190	34.380	33.110	33.470	33.470	3,642,717
2024-12-17	36.580	36.620	34.000	34.220	34.220	5,117,823
2024-12-16	37.380	37.750	36.110	36.620	36.620	3,877,512
2024-12-13	38.600	38.790	37.580	37.860	37.860	5,233,695
2024-12-12	38.320	39.660	37.930	39.000	39.000	8,100,961
2024-12-11	36.300	39.890	36.210	39.100	39.100	12,147,774
2024-12-10	37.500	38.570	36.850	37.220	37.220	8,855,630
2024-12-09	35.040	35.700	34.710	35.060	35.060	2,120,790
2024-12-06	34.810	35.370	34.350	35.040	35.040	2,082,520
2024-12-05	35.120	35.220	34.400	34.770	34.770	2,910,983
2024-12-04	35.020	36.620	34.750	35.460	35.460	3,557,200
2024-12-03	36.800	36.800	35.290	35.490	35.490	3,916,763
2024-12-02	36.000	37.930	36.000	36.990	36.990	5,219,963
2024-11-29	35.770	37.170	35.590	36.200	36.200	5,059,600
2024-11-28	35.270	36.090	34.910	35.770	35.770	3,669,432
2024-11-27	33.430	35.990	32.960	35.500	35.500	5,836,876
2024-11-26	32.500	33.820	32.170	33.480	33.480	3,324,794
2024-11-25	32.080	33.270	31.900	32.500	32.500	1,720,800
2024-11-22	34.180	34.180	32.130	32.380	32.380	3,088,500
2024-11-21	34.380	34.770	33.910	34.180	34.180	2,455,090
2024-11-20	33.800	34.500	33.410	34.460	34.460	2,640,500
2024-11-19	32.940	33.880	32.920	33.870	33.870	2,470,009
2024-11-18	35.600	35.880	32.910	33.400	33.400	4,882,296
2024-11-15	35.350	36.590	34.800	35.920	35.920	3,897,400
2024-11-14	36.000	37.580	35.510	35.670	35.670	3,820,788
2024-11-13	37.150	37.150	34.720	36.580	36.580	6,398,879
2024-11-12	38.120	38.780	36.310	37.250	37.250	9,497,594
2024-11-11	38.750	40.400	37.020	39.360	39.360	10,991,916
2024-11-08	36.060	39.330	35.880	37.510	37.510	13,428,742
2024-11-07	32.160	35.750	32.100	35.750	35.750	4,859,862
2024-11-06	32.450	33.370	32.250	32.500	32.500	5,289,522
2024-11-05	32.910	34.300	32.140	32.880	32.880	10,004,343
2024-11-04	31.340	33.340	30.540	32.850	32.850	8,632,078
2024-11-01	29.880	31.560	29.820	31.140	31.140	6,800,053
2024-10-31	29.600	30.980	29.550	30.250	30.250	4,597,312

← NewerPage 8 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.