Qingdao Richen Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 30.280 | 32.170 | 30.100 | 30.120 | 30.120 | 3,779,000 |
| 2026-10-21 | 30.050 | 31.180 | 29.800 | 30.380 | 30.380 | 3,987,900 |
| 2026-10-20 | 28.970 | 30.210 | 28.280 | 30.090 | 30.090 | 4,243,434 |
| 2026-10-19 | 26.650 | 28.980 | 25.960 | 28.970 | 28.970 | 4,212,599 |
| 2026-10-16 | 25.720 | 27.900 | 25.720 | 26.950 | 26.950 | 2,693,700 |
| 2026-10-15 | 25.000 | 26.180 | 24.500 | 25.720 | 25.720 | 1,552,400 |
| 2026-10-14 | 26.350 | 26.350 | 25.220 | 25.710 | 25.510 | 1,292,935 |
| 2026-10-13 | 25.890 | 26.380 | 25.500 | 26.300 | 26.095 | 1,177,200 |
| 2026-10-12 | 26.530 | 26.680 | 25.820 | 26.060 | 25.857 | 1,126,400 |
| 2026-10-09 | 26.280 | 26.660 | 25.560 | 26.530 | 26.324 | 1,491,200 |
| 2026-10-08 | 26.030 | 26.500 | 25.500 | 26.130 | 26.130 | 1,959,800 |
| 2026-09-30 | 25.510 | 26.170 | 25.510 | 25.850 | 25.850 | 1,725,000 |
| 2026-09-29 | 25.990 | 25.990 | 25.250 | 25.510 | 25.510 | 2,413,600 |
| 2026-09-28 | 25.220 | 26.520 | 24.900 | 26.000 | 26.000 | 3,696,602 |
| 2026-09-24 | 24.270 | 26.530 | 24.080 | 25.220 | 25.220 | 3,888,519 |
| 2026-09-23 | 24.440 | 24.580 | 24.020 | 24.160 | 24.160 | 1,002,700 |
| 2026-09-22 | 24.640 | 24.840 | 24.300 | 24.380 | 24.380 | 1,045,100 |
Page 1 of 1 · 17 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.