Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Qianhe Condiment and Food Co., Ltd. (603027.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
21.14-0.20 (-0.94%)
At close: 3:00PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202121.2521.4820.5421.1421.1411,669,895
Oct 21, 202120.5021.4520.3621.3421.3413,616,225
Oct 20, 202120.7021.1020.2520.6420.6410,149,972
Oct 19, 202120.9521.2420.5920.8120.8110,187,336
Oct 18, 202121.7421.8020.2020.9920.9916,159,028
Oct 15, 202121.6022.4821.2921.6521.6516,555,486
Oct 14, 202121.7022.1521.3721.9421.9413,663,497
Oct 13, 202121.5922.2421.2121.8221.8226,315,294
Oct 12, 202120.0021.9819.7821.1421.1428,628,418
Oct 11, 202120.2720.3619.6120.1120.1113,267,742
Oct 08, 202119.6420.4819.3120.1320.1315,885,840
Sep 30, 202119.5520.1319.3019.6519.6514,477,301
Sep 29, 202120.0020.4419.4819.6219.6216,047,873
Sep 28, 202120.0020.7018.9420.4020.4026,477,604
Sep 27, 202119.3120.7018.5020.4720.4748,340,378
Sep 24, 202118.0019.0218.0019.0219.0225,584,985
Sep 23, 202117.0917.6616.9917.2917.299,544,119
Sep 22, 202116.9617.0816.8616.9216.925,058,732
Sep 17, 202117.0017.3616.7017.2517.258,552,104
Sep 16, 202117.1017.3516.9717.0917.097,488,610
Sep 15, 202117.5817.5817.0117.1017.107,788,115
Sep 14, 202117.5118.1917.4817.5817.588,046,518
Sep 13, 202117.8217.8217.3617.5017.507,737,594
Sep 10, 202117.8018.0517.6617.8117.818,098,168
Sep 09, 202117.7118.2317.6117.8717.8710,355,192
Sep 08, 202117.7117.8817.5317.7017.708,231,556
Sep 07, 202117.5317.8717.5017.6917.699,208,140
Sep 06, 202117.2017.9517.0317.6217.6212,390,549
Sep 03, 202116.9917.4616.8117.1717.1710,229,102
Sep 02, 202117.4017.4216.7317.0217.0212,406,275
Sep 01, 202116.7217.8416.4017.4017.4020,090,168
Aug 31, 202117.0017.3516.4216.6616.6615,241,251
Aug 30, 202117.5517.5716.9016.9916.9917,194,107
Aug 27, 202118.1118.4217.2517.6417.6416,248,081
Aug 26, 202118.7118.7618.2118.2418.2410,513,167
Aug 25, 202118.4319.1818.2118.8518.8514,830,839
Aug 24, 202118.2018.6618.0818.4618.4614,042,131
Aug 23, 202118.5518.6518.1518.2118.2116,204,698
Aug 20, 202120.5020.5118.4818.5318.5335,129,624
Aug 19, 202120.0221.2920.0220.5320.5333,816,082
Aug 18, 202122.2322.2322.2322.2322.237,018,400
Aug 17, 202126.3026.3524.3024.7024.7013,733,463
Aug 16, 202125.5326.7425.4826.3626.3611,514,972
Aug 13, 202125.7426.3025.3025.9525.958,932,501
Aug 12, 202126.0526.6625.7525.7725.7710,101,888
Aug 11, 202126.3927.2426.0026.3226.3213,648,683
Aug 10, 202125.6327.0525.1026.8026.8019,413,950
Aug 09, 202124.4226.3923.8625.8625.8619,083,887
Aug 06, 202124.5024.5023.7024.0124.017,944,389
Aug 05, 202124.7525.2824.5224.6224.628,009,821
Aug 04, 202125.1525.4124.7024.9224.926,600,522
Aug 03, 202125.0825.4024.8525.0825.089,430,198
Aug 02, 202123.6425.6723.3525.4825.4821,185,971
Jul 30, 202122.8824.2022.4124.0124.0114,665,743
Jul 29, 202123.4023.7222.7822.9222.9210,346,670
Jul 28, 202122.7723.2522.2023.0823.0811,869,633
Jul 27, 202123.8124.1022.8822.8822.8812,178,799
Jul 26, 202124.0724.6023.4023.6823.6813,657,345
Jul 23, 202124.9024.9823.9324.1024.1014,129,451
Jul 22, 202125.2925.4424.5024.9024.9014,066,313
Jul 21, 202125.2725.7825.0025.5025.5012,207,761
Jul 20, 202125.8426.2924.8725.2325.2317,741,172
Jul 19, 202127.1027.3625.4426.0626.0618,057,346
Jul 16, 202127.5627.8026.8727.4527.4510,223,150
Jul 15, 202128.1528.2027.3627.4627.4613,942,465
Jul 14, 202128.8629.4228.2828.4428.4411,867,865
Jul 13, 202128.0229.1527.5228.8828.8814,422,075
Jul 12, 202127.5028.1826.9127.7427.7412,702,896
Jul 09, 202128.8529.1027.2727.4027.4018,338,137
Jul 08, 202128.7029.7528.0429.0429.0415,983,903
Jul 07, 202129.0229.7028.6728.8028.8014,528,219
Jul 06, 202129.9030.0527.4529.7629.7627,321,982
Jul 05, 202129.0530.3628.4029.3529.3525,198,101
Jul 02, 202128.0330.9628.0329.0529.0538,900,929
Jul 01, 202126.4028.9226.4028.8628.8639,783,854
Jun 30, 202125.8526.3525.4526.2926.2911,044,109
Jun 29, 202125.9026.5725.6426.1526.1512,585,634
Jun 28, 202125.6026.4824.9126.1526.1517,813,862
Jun 25, 202125.3026.3025.0625.3925.3922,317,916
Jun 24, 202122.8025.1622.5925.1625.1619,547,530
Jun 23, 202123.1623.4022.8222.8722.877,409,416
Jun 22, 202123.4323.7223.0023.2923.297,150,640
Jun 21, 202123.6123.7523.2323.4223.427,505,198
Jun 18, 202123.3024.0822.8223.9323.938,452,261
Jun 18, 20210.0775 Dividend
Jun 18, 20211:1 Stock Split
Jun 17, 202122.7223.2322.2523.2323.1611,367,700
Jun 16, 202122.9523.2922.7022.7222.646,896,846
Jun 15, 202123.5123.8322.8222.8622.789,779,850
Jun 11, 202123.6923.9123.5023.5523.476,931,093
Jun 10, 202123.9724.2123.6623.6923.619,311,511
Jun 09, 202124.2524.4223.9724.0823.997,143,372
Jun 08, 202124.8424.9424.1524.2524.178,615,659
Jun 07, 202124.9525.3424.3824.7324.6510,923,315
Jun 04, 202125.7025.7724.9324.9824.8912,405,502
Jun 03, 202125.0926.3025.0525.7025.619,368,577
Jun 02, 202126.2326.4225.1725.2125.1210,061,239
Jun 01, 202126.6627.0826.1126.4426.356,740,934
May 31, 202126.1826.5825.7526.5226.437,502,996
May 28, 202126.8326.8526.1426.2626.177,260,044
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement