Qingdao Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	27.000	27.550	27.000	27.380	11.252	3,342,254
2022-02-07	27.060	27.390	26.750	27.120	11.146	3,246,440
2022-01-28	27.060	27.430	26.680	26.800	11.014	3,181,335
2022-01-27	27.760	28.110	26.750	26.750	10.994	3,928,831
2022-01-26	28.410	28.880	27.780	28.100	11.548	3,500,818
2022-01-25	29.930	29.930	28.280	28.390	11.668	5,123,494
2022-01-24	30.130	30.350	29.700	29.890	12.284	3,702,213
2022-01-21	31.200	31.370	29.970	30.200	12.411	6,257,168
2022-01-20	32.580	33.360	31.000	31.250	12.843	8,781,701
2022-01-19	32.200	33.270	32.050	32.830	13.492	7,593,220
2022-01-18	34.130	34.630	32.050	32.260	13.258	14,291,535
2022-01-17	33.980	35.570	33.810	34.700	14.261	13,052,401
2022-01-14	35.330	36.650	34.600	34.650	14.240	16,559,474
2022-01-13	34.510	36.910	33.810	36.200	14.877	21,357,452
2022-01-12	33.640	36.750	33.640	35.200	14.466	23,506,994
2022-01-11	41.000	41.000	37.350	37.350	15.350	15,694,519
2022-01-10	38.700	41.500	35.150	41.500	17.055	29,824,731
2022-01-07	34.280	37.730	33.280	37.730	15.506	21,963,641
2022-01-06	30.800	34.300	30.710	34.300	14.096	15,459,893
2022-01-05	31.880	32.600	30.820	31.180	12.814	11,442,195
2022-01-04	30.300	33.590	30.160	32.030	13.164	15,128,906
2021-12-31	29.680	31.200	29.410	30.600	12.576	8,141,572
2021-12-30	29.400	30.180	29.020	29.680	12.198	4,009,228
2021-12-29	29.600	30.160	29.350	29.550	12.144	3,519,528
2021-12-28	29.570	30.280	29.480	29.750	12.227	4,939,086
2021-12-27	29.310	30.350	27.600	30.240	12.428	9,782,707
2021-12-24	29.700	30.920	29.300	29.730	12.218	7,590,591
2021-12-23	30.590	30.600	29.750	29.960	12.313	5,908,649
2021-12-22	31.360	31.660	30.520	30.620	12.584	5,342,466
2021-12-21	29.500	30.950	29.480	30.800	12.658	7,664,276
2021-12-20	29.690	30.690	29.690	29.800	12.247	4,962,550
2021-12-17	30.980	30.980	29.720	29.720	12.214	5,721,234
2021-12-16	30.700	31.060	30.460	30.680	12.609	5,370,230
2021-12-15	31.300	31.490	30.610	30.910	12.703	8,635,416
2021-12-14	30.480	31.550	30.160	31.370	12.892	10,474,436
2021-12-13	30.650	31.070	30.130	30.460	12.518	7,496,983
2021-12-10	29.720	31.320	29.720	30.580	12.568	9,282,984
2021-12-09	29.500	30.450	29.380	29.950	12.309	7,205,525
2021-12-08	29.530	30.480	28.840	29.840	12.264	7,523,881
2021-12-07	29.000	30.330	28.850	29.880	12.280	9,167,450
2021-12-06	29.290	29.390	28.570	29.020	11.927	6,008,975
2021-12-03	30.250	30.460	29.300	29.540	12.140	7,653,851
2021-12-02	31.150	31.670	30.450	30.460	12.518	8,006,562
2021-12-01	31.880	32.000	31.130	31.250	12.843	8,040,349
2021-11-30	31.000	31.390	30.450	31.060	12.765	7,134,671
2021-11-29	30.890	31.700	30.700	31.060	12.765	6,423,687
2021-11-26	31.610	32.150	31.500	31.600	12.987	6,012,081
2021-11-25	31.630	32.090	31.320	31.710	13.032	7,375,364
2021-11-24	31.600	32.330	31.070	32.080	13.184	9,782,480
2021-11-23	32.590	32.590	31.760	31.760	13.053	9,342,068
2021-11-22	32.180	32.760	31.890	32.630	13.410	8,654,174
2021-11-19	33.150	33.340	31.820	32.510	13.361	11,213,378
2021-11-18	33.120	34.130	32.700	33.020	13.570	12,139,914
2021-11-17	33.800	33.890	32.900	33.460	13.751	14,914,220
2021-11-16	32.170	36.000	31.090	34.520	14.187	24,065,041
2021-11-15	31.980	33.990	31.630	32.730	13.451	18,814,609
2021-11-12	31.210	32.450	31.110	31.580	12.979	11,542,783
2021-11-11	31.000	31.690	30.710	31.350	12.884	10,343,807
2021-11-10	30.810	31.750	30.500	31.600	12.987	12,192,943
2021-11-09	31.770	32.510	31.380	31.420	12.913	14,487,351

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.2500 CNY
2025-10-28	0.1000 CNY
2025-06-27	0.3000 CNY
2024-06-27	0.3900 CNY
2023-06-16	0.3900 CNY
2022-06-23	0.3900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.