Chen Ke Ming Food Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.190 | 7.240 | 7.040 | 7.050 | 7.050 | 4,683,164 |
| 2026-10-21 | 7.260 | 7.380 | 7.200 | 7.210 | 7.210 | 3,551,999 |
| 2026-10-20 | 7.230 | 7.360 | 7.210 | 7.260 | 7.260 | 4,112,700 |
| 2026-10-19 | 7.380 | 7.450 | 7.170 | 7.240 | 7.240 | 4,978,668 |
| 2026-10-16 | 7.470 | 7.590 | 7.380 | 7.410 | 7.410 | 5,279,800 |
| 2026-10-15 | 7.520 | 7.580 | 7.400 | 7.430 | 7.430 | 5,079,400 |
| 2026-10-14 | 7.770 | 7.800 | 7.560 | 7.600 | 7.600 | 4,088,300 |
| 2026-10-13 | 7.600 | 7.770 | 7.480 | 7.750 | 7.750 | 6,608,100 |
| 2026-10-12 | 7.830 | 7.900 | 7.610 | 7.650 | 7.650 | 5,676,900 |
| 2026-10-09 | 7.610 | 7.800 | 7.500 | 7.790 | 7.790 | 7,682,100 |
| 2026-10-08 | 7.570 | 7.680 | 7.510 | 7.580 | 7.580 | 4,352,400 |
| 2026-09-30 | 7.530 | 7.610 | 7.460 | 7.560 | 7.560 | 4,777,600 |
| 2026-09-29 | 7.550 | 7.560 | 7.480 | 7.510 | 7.510 | 4,185,800 |
| 2026-09-28 | 7.600 | 7.600 | 7.490 | 7.560 | 7.560 | 5,562,500 |
| 2026-09-24 | 7.590 | 7.660 | 7.480 | 7.550 | 7.550 | 6,084,600 |
| 2026-09-23 | 7.700 | 7.740 | 7.560 | 7.590 | 7.590 | 6,212,010 |
| 2026-09-22 | 7.680 | 7.790 | 7.540 | 7.710 | 7.710 | 9,228,600 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.1500 CNY |
| 2026-01-08 | 0.1500 CNY |
| 2025-04-30 | 0.3000 CNY |
| 2024-09-27 | 0.2000 CNY |
| 2023-06-05 | 0.2000 CNY |
| 2022-06-17 | 0.2000 CNY |
| 2021-05-26 | 0.3000 CNY |
| 2020-05-21 | 0.2500 CNY |
| 2019-06-06 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.