Qingdao Richen Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 47.710 | 48.850 | 46.600 | 47.880 | 47.137 | 1,189,004 |
| 2021-11-08 | 49.380 | 49.380 | 47.280 | 47.710 | 46.970 | 933,054 |
| 2021-11-05 | 50.490 | 50.900 | 48.560 | 49.390 | 48.623 | 1,292,713 |
| 2021-11-04 | 47.200 | 51.770 | 47.200 | 50.950 | 50.159 | 1,793,650 |
| 2021-11-03 | 45.480 | 49.100 | 45.480 | 47.960 | 47.216 | 1,613,341 |
| 2021-11-02 | 44.220 | 46.980 | 43.880 | 46.160 | 45.444 | 1,727,574 |
| 2021-11-01 | 43.870 | 46.600 | 41.730 | 45.000 | 44.302 | 2,685,661 |
| 2021-10-29 | 40.650 | 43.530 | 39.570 | 43.530 | 42.854 | 1,582,893 |
| 2021-10-28 | 38.850 | 40.280 | 38.010 | 39.570 | 38.956 | 752,822 |
| 2021-10-27 | 40.600 | 40.600 | 38.580 | 38.710 | 38.109 | 810,000 |
| 2021-10-26 | 42.580 | 42.620 | 40.670 | 40.730 | 40.098 | 683,761 |
| 2021-10-25 | 42.000 | 43.190 | 41.300 | 42.600 | 41.939 | 601,600 |
| 2021-10-22 | 41.180 | 41.960 | 40.350 | 41.590 | 40.945 | 401,100 |
| 2021-10-21 | 42.000 | 42.000 | 40.730 | 41.180 | 40.541 | 481,400 |
| 2021-10-20 | 42.780 | 42.780 | 41.110 | 41.580 | 40.935 | 422,500 |
| 2021-10-19 | 41.160 | 42.620 | 41.160 | 42.100 | 41.447 | 439,400 |
| 2021-10-18 | 44.440 | 44.440 | 40.510 | 41.920 | 41.269 | 1,151,900 |
| 2021-10-15 | 44.980 | 44.990 | 42.530 | 44.940 | 44.243 | 897,900 |
| 2021-10-14 | 44.220 | 45.450 | 44.000 | 44.990 | 44.292 | 462,500 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-02 | 0.2000 CNY |
| 2022-06-16 | 0.3000 CNY |
| 2021-06-16 | 0.3000 CNY |
| 2020-06-11 | 0.5500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.