Zhengzhou Qianweiyangchu Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 30.000 | 30.470 | 29.080 | 29.800 | 29.800 | 5,603,058 |
| 2024-10-29 | 31.900 | 32.000 | 30.090 | 30.300 | 30.300 | 8,149,052 |
| 2024-10-28 | 28.140 | 30.930 | 28.140 | 30.930 | 30.930 | 6,395,459 |
| 2024-10-25 | 27.870 | 28.270 | 27.770 | 28.120 | 28.120 | 3,071,400 |
| 2024-10-24 | 28.100 | 28.450 | 27.750 | 27.980 | 27.980 | 2,457,779 |
| 2024-10-23 | 28.550 | 28.890 | 28.080 | 28.210 | 28.210 | 4,707,214 |
| 2024-10-22 | 27.100 | 28.490 | 26.910 | 28.430 | 28.430 | 6,567,605 |
| 2024-10-21 | 26.700 | 27.240 | 26.160 | 27.060 | 27.060 | 4,581,831 |
| 2024-10-18 | 25.580 | 27.050 | 25.580 | 26.460 | 26.460 | 5,094,254 |
| 2024-10-17 | 26.380 | 26.590 | 25.650 | 25.680 | 25.680 | 3,655,425 |
| 2024-10-16 | 26.400 | 26.960 | 26.070 | 26.260 | 26.260 | 3,839,300 |
| 2024-10-15 | 27.640 | 27.960 | 26.850 | 26.850 | 26.850 | 3,532,180 |
| 2024-10-14 | 28.020 | 28.420 | 27.100 | 27.920 | 27.920 | 4,894,300 |
| 2024-10-11 | 28.970 | 29.640 | 27.830 | 28.050 | 28.050 | 3,309,308 |
| 2024-10-10 | 29.230 | 29.960 | 28.200 | 29.110 | 29.110 | 5,257,663 |
| 2024-10-09 | 31.500 | 31.500 | 29.250 | 29.250 | 29.250 | 7,078,044 |
| 2024-10-08 | 35.410 | 35.410 | 31.190 | 32.500 | 32.500 | 9,536,749 |
| 2024-09-30 | 30.360 | 32.190 | 29.330 | 32.190 | 32.190 | 10,265,420 |
| 2024-09-27 | 28.900 | 30.100 | 28.620 | 29.260 | 29.260 | 12,232,687 |
| 2024-09-26 | 24.800 | 27.360 | 24.640 | 27.360 | 27.360 | 5,407,399 |
| 2024-09-25 | 25.180 | 25.430 | 24.710 | 24.870 | 24.870 | 3,445,700 |
| 2024-09-24 | 23.480 | 24.990 | 23.370 | 24.600 | 24.600 | 3,530,395 |
| 2024-09-23 | 23.080 | 23.490 | 22.950 | 23.080 | 23.080 | 1,999,200 |
| 2024-09-20 | 23.470 | 23.470 | 22.770 | 23.050 | 23.050 | 3,750,268 |
| 2024-09-19 | 21.670 | 23.560 | 21.500 | 23.560 | 23.560 | 2,666,159 |
| 2024-09-18 | 21.900 | 22.080 | 21.140 | 21.420 | 21.420 | 1,859,269 |
| 2024-09-13 | 22.660 | 22.730 | 21.960 | 21.960 | 21.960 | 1,500,500 |
| 2024-09-12 | 23.240 | 23.490 | 22.640 | 22.670 | 22.670 | 1,620,566 |
| 2024-09-11 | 23.490 | 23.800 | 23.110 | 23.230 | 23.230 | 932,666 |
| 2024-09-10 | 23.850 | 24.030 | 23.180 | 23.560 | 23.560 | 1,131,865 |
| 2024-09-09 | 23.640 | 23.950 | 23.300 | 23.790 | 23.790 | 983,148 |
| 2024-09-06 | 24.400 | 24.400 | 23.740 | 23.750 | 23.750 | 1,000,514 |
| 2024-09-05 | 24.200 | 24.680 | 23.930 | 24.400 | 24.400 | 1,188,200 |
| 2024-09-04 | 24.100 | 24.600 | 23.960 | 24.030 | 24.030 | 1,167,792 |
| 2024-09-03 | 24.040 | 24.770 | 23.820 | 24.350 | 24.350 | 1,864,500 |
| 2024-09-02 | 24.840 | 24.900 | 23.930 | 23.940 | 23.940 | 1,717,100 |
| 2024-08-30 | 23.910 | 25.490 | 23.500 | 24.880 | 24.880 | 2,753,826 |
| 2024-08-29 | 23.380 | 24.170 | 23.100 | 23.930 | 23.930 | 1,941,964 |
| 2024-08-28 | 23.290 | 23.380 | 22.400 | 23.330 | 23.330 | 1,537,414 |
| 2024-08-27 | 23.310 | 23.510 | 22.950 | 23.210 | 23.210 | 1,118,442 |
| 2024-08-26 | 23.080 | 23.590 | 22.920 | 23.210 | 23.210 | 1,220,718 |
| 2024-08-23 | 23.140 | 23.430 | 23.010 | 23.080 | 23.080 | 1,035,882 |
| 2024-08-22 | 23.660 | 23.920 | 23.180 | 23.280 | 23.280 | 1,099,932 |
| 2024-08-21 | 23.720 | 23.920 | 23.560 | 23.670 | 23.670 | 1,125,906 |
| 2024-08-20 | 24.900 | 24.930 | 23.630 | 23.770 | 23.770 | 2,452,194 |
| 2024-08-19 | 25.170 | 25.470 | 24.800 | 24.930 | 24.930 | 1,112,318 |
| 2024-08-16 | 25.800 | 25.890 | 25.110 | 25.190 | 25.190 | 1,414,600 |
| 2024-08-15 | 26.160 | 26.440 | 25.780 | 25.860 | 25.860 | 1,279,263 |
| 2024-08-14 | 26.600 | 26.690 | 26.090 | 26.160 | 26.160 | 962,700 |
| 2024-08-13 | 26.970 | 26.980 | 26.340 | 26.710 | 26.710 | 1,148,100 |
| 2024-08-12 | 26.970 | 27.630 | 26.500 | 27.020 | 27.020 | 1,854,779 |
| 2024-08-09 | 27.600 | 27.800 | 27.020 | 27.130 | 27.130 | 1,539,534 |
| 2024-08-08 | 27.020 | 28.170 | 26.800 | 27.690 | 27.690 | 2,647,017 |
| 2024-08-07 | 27.170 | 27.380 | 26.680 | 27.020 | 27.020 | 1,918,319 |
| 2024-08-06 | 26.660 | 27.570 | 26.460 | 27.360 | 27.360 | 3,174,362 |
| 2024-08-05 | 26.550 | 28.270 | 26.300 | 26.690 | 26.690 | 4,070,260 |
| 2024-08-02 | 25.700 | 27.000 | 25.520 | 26.080 | 26.080 | 2,513,262 |
| 2024-08-01 | 26.190 | 26.370 | 25.620 | 25.850 | 25.850 | 1,807,075 |
| 2024-07-31 | 24.530 | 26.450 | 24.420 | 26.190 | 26.190 | 3,010,206 |
| 2024-07-30 | 24.450 | 24.700 | 24.170 | 24.640 | 24.640 | 1,875,058 |
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.