Qianhe Condiment and Food Co., Ltd. (603027.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 10:27AM CST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 15.57 | 16.50 | 15.57 | 16.29 | 16.29 | 23,719,113 |
| 30 Apr 2024 | 16.11 | 16.22 | 15.31 | 15.49 | 15.49 | 48,896,529 |
| 29 Apr 2024 | 16.43 | 16.92 | 16.35 | 16.91 | 16.91 | 14,635,060 |
| 26 Apr 2024 | 16.22 | 16.58 | 16.16 | 16.42 | 16.42 | 10,729,564 |
| 25 Apr 2024 | 16.38 | 16.53 | 16.21 | 16.30 | 16.30 | 8,206,170 |
| 24 Apr 2024 | 17.07 | 17.10 | 16.01 | 16.53 | 16.53 | 17,906,854 |
| 23 Apr 2024 | 17.00 | 17.10 | 16.74 | 16.84 | 16.84 | 8,718,346 |
| 22 Apr 2024 | 16.48 | 17.13 | 16.42 | 17.02 | 17.02 | 15,608,399 |
| 19 Apr 2024 | 16.25 | 16.43 | 16.14 | 16.42 | 16.42 | 6,447,324 |
| 18 Apr 2024 | 16.21 | 16.66 | 16.01 | 16.37 | 16.37 | 12,772,285 |
| 17 Apr 2024 | 16.60 | 16.75 | 16.16 | 16.38 | 16.38 | 12,461,649 |
| 16 Apr 2024 | 16.68 | 16.79 | 16.31 | 16.47 | 16.47 | 10,922,603 |
| 15 Apr 2024 | 16.59 | 16.93 | 16.41 | 16.64 | 16.64 | 10,077,758 |
| 12 Apr 2024 | 16.63 | 16.96 | 16.50 | 16.58 | 16.58 | 7,075,212 |
| 11 Apr 2024 | 16.72 | 16.93 | 16.58 | 16.64 | 16.64 | 8,163,726 |
| 10 Apr 2024 | 16.94 | 17.09 | 16.70 | 16.82 | 16.82 | 6,402,792 |
| 09 Apr 2024 | 16.83 | 17.05 | 16.58 | 16.98 | 16.98 | 6,366,812 |
| 08 Apr 2024 | 17.35 | 17.35 | 16.84 | 16.85 | 16.85 | 11,407,903 |
| 03 Apr 2024 | 17.10 | 17.47 | 17.00 | 17.40 | 17.40 | 9,857,272 |
| 02 Apr 2024 | 17.15 | 17.30 | 16.89 | 17.10 | 17.10 | 9,126,663 |
| 01 Apr 2024 | 16.97 | 17.37 | 16.96 | 17.20 | 17.20 | 8,812,069 |
| 29 Mar 2024 | 16.86 | 17.11 | 16.74 | 16.97 | 16.97 | 4,550,299 |
| 28 Mar 2024 | 17.00 | 17.15 | 16.76 | 16.89 | 16.89 | 10,730,581 |
| 27 Mar 2024 | 17.25 | 17.63 | 16.97 | 16.98 | 16.98 | 14,703,391 |
| 26 Mar 2024 | 16.86 | 17.34 | 16.75 | 17.24 | 17.24 | 12,662,580 |
| 25 Mar 2024 | 16.61 | 17.15 | 16.61 | 16.86 | 16.86 | 10,507,206 |
| 22 Mar 2024 | 17.35 | 17.35 | 16.73 | 16.85 | 16.85 | 18,416,373 |
| 21 Mar 2024 | 17.11 | 17.59 | 17.00 | 17.36 | 17.36 | 16,670,221 |
| 20 Mar 2024 | 16.82 | 17.14 | 16.75 | 17.05 | 17.05 | 11,893,174 |
| 19 Mar 2024 | 16.78 | 16.98 | 16.62 | 16.83 | 16.83 | 12,776,149 |
| 18 Mar 2024 | 16.20 | 16.86 | 15.92 | 16.81 | 16.81 | 21,288,391 |
| 18 Mar 2024 | 0.2 Dividend | |||||
| 15 Mar 2024 | 16.14 | 16.51 | 16.10 | 16.31 | 16.11 | 13,880,018 |
| 14 Mar 2024 | 16.17 | 16.52 | 16.12 | 16.19 | 15.99 | 12,354,463 |
| 13 Mar 2024 | 16.29 | 16.51 | 16.07 | 16.13 | 15.93 | 14,591,281 |
| 12 Mar 2024 | 15.80 | 16.38 | 15.64 | 16.34 | 16.14 | 23,772,207 |
| 11 Mar 2024 | 15.08 | 15.69 | 15.00 | 15.68 | 15.49 | 15,327,009 |
| 08 Mar 2024 | 15.14 | 15.26 | 14.91 | 15.08 | 14.90 | 8,061,014 |
| 07 Mar 2024 | 15.45 | 15.55 | 15.18 | 15.18 | 14.99 | 7,621,868 |
| 06 Mar 2024 | 15.63 | 15.72 | 15.37 | 15.42 | 15.23 | 9,295,830 |
| 05 Mar 2024 | 15.57 | 15.74 | 15.46 | 15.68 | 15.49 | 9,668,452 |
| 04 Mar 2024 | 15.98 | 15.98 | 15.55 | 15.71 | 15.52 | 11,938,409 |
| 01 Mar 2024 | 15.79 | 15.88 | 15.58 | 15.80 | 15.61 | 13,395,341 |
| 29 Feb 2024 | 15.52 | 15.83 | 15.50 | 15.82 | 15.63 | 12,529,900 |
| 28 Feb 2024 | 15.86 | 16.35 | 15.53 | 15.58 | 15.39 | 21,197,513 |
| 27 Feb 2024 | 15.57 | 15.85 | 15.52 | 15.85 | 15.66 | 15,592,988 |
| 26 Feb 2024 | 15.56 | 16.07 | 15.30 | 15.76 | 15.57 | 15,722,371 |
| 23 Feb 2024 | 15.59 | 15.75 | 15.42 | 15.61 | 15.42 | 12,716,892 |
| 22 Feb 2024 | 15.47 | 15.68 | 15.36 | 15.64 | 15.45 | 13,948,083 |
| 21 Feb 2024 | 14.87 | 15.97 | 14.75 | 15.61 | 15.42 | 25,319,827 |
| 20 Feb 2024 | 15.06 | 15.21 | 14.78 | 14.99 | 14.81 | 16,042,987 |
| 19 Feb 2024 | 15.48 | 15.56 | 15.02 | 15.19 | 15.00 | 15,214,918 |
| 08 Feb 2024 | 15.41 | 15.93 | 15.18 | 15.30 | 15.11 | 15,932,147 |
| 07 Feb 2024 | 14.61 | 15.53 | 14.60 | 15.36 | 15.17 | 17,268,479 |
| 06 Feb 2024 | 13.40 | 14.75 | 13.40 | 14.68 | 14.50 | 17,211,002 |
| 05 Feb 2024 | 13.90 | 14.13 | 12.96 | 13.70 | 13.53 | 15,434,527 |
| 02 Feb 2024 | 13.91 | 14.33 | 13.50 | 13.94 | 13.77 | 11,942,903 |
| 01 Feb 2024 | 13.98 | 14.19 | 13.71 | 13.90 | 13.73 | 8,638,028 |
| 31 Jan 2024 | 14.06 | 14.32 | 13.88 | 13.99 | 13.82 | 9,094,353 |
| 30 Jan 2024 | 14.60 | 14.68 | 14.13 | 14.15 | 13.98 | 9,197,177 |
| 29 Jan 2024 | 15.05 | 15.15 | 14.59 | 14.77 | 14.59 | 11,095,347 |
| 26 Jan 2024 | 15.01 | 15.32 | 14.86 | 15.04 | 14.86 | 13,443,385 |
| 25 Jan 2024 | 14.49 | 14.93 | 14.33 | 14.89 | 14.71 | 11,395,082 |
| 24 Jan 2024 | 14.56 | 14.97 | 14.11 | 14.62 | 14.44 | 10,091,606 |
| 23 Jan 2024 | 14.28 | 14.51 | 14.00 | 14.38 | 14.20 | 9,445,100 |
| 22 Jan 2024 | 15.03 | 15.11 | 14.15 | 14.28 | 14.10 | 12,177,092 |
| 19 Jan 2024 | 15.23 | 15.30 | 15.10 | 15.16 | 14.97 | 4,986,886 |
| 18 Jan 2024 | 14.91 | 15.25 | 14.70 | 15.23 | 15.04 | 9,957,762 |
| 17 Jan 2024 | 15.55 | 15.55 | 15.01 | 15.02 | 14.84 | 7,287,393 |
| 16 Jan 2024 | 15.30 | 15.56 | 15.25 | 15.56 | 15.37 | 5,568,250 |
| 15 Jan 2024 | 15.40 | 15.54 | 15.35 | 15.39 | 15.20 | 4,597,114 |
| 12 Jan 2024 | 15.42 | 15.72 | 15.34 | 15.50 | 15.31 | 7,533,879 |
| 11 Jan 2024 | 15.30 | 15.59 | 15.23 | 15.42 | 15.23 | 7,484,766 |
| 10 Jan 2024 | 14.88 | 15.51 | 14.72 | 15.39 | 15.20 | 12,141,776 |
| 09 Jan 2024 | 14.74 | 15.04 | 14.65 | 14.90 | 14.72 | 8,291,441 |
| 08 Jan 2024 | 15.20 | 15.22 | 14.73 | 14.73 | 14.55 | 11,313,930 |
| 05 Jan 2024 | 15.39 | 15.59 | 15.13 | 15.20 | 15.01 | 7,756,085 |
| 04 Jan 2024 | 15.80 | 15.81 | 15.36 | 15.44 | 15.25 | 8,543,287 |
| 03 Jan 2024 | 15.86 | 15.95 | 15.61 | 15.75 | 15.56 | 7,618,676 |
| 02 Jan 2024 | 16.17 | 16.17 | 15.75 | 15.89 | 15.70 | 8,594,168 |
| 29 Dec 2023 | 16.18 | 16.33 | 16.10 | 16.17 | 15.97 | 10,206,783 |
| 28 Dec 2023 | 15.59 | 16.27 | 15.49 | 16.22 | 16.02 | 16,535,805 |
| 27 Dec 2023 | 15.39 | 15.62 | 15.20 | 15.59 | 15.40 | 5,914,192 |
| 26 Dec 2023 | 15.52 | 15.52 | 15.22 | 15.41 | 15.22 | 5,321,580 |
| 25 Dec 2023 | 15.29 | 15.54 | 15.26 | 15.53 | 15.34 | 6,734,739 |
| 22 Dec 2023 | 15.44 | 15.53 | 15.22 | 15.30 | 15.11 | 7,676,311 |
| 21 Dec 2023 | 15.10 | 15.53 | 15.03 | 15.45 | 15.26 | 8,389,951 |
| 20 Dec 2023 | 15.60 | 15.62 | 15.16 | 15.16 | 14.97 | 6,998,399 |
| 19 Dec 2023 | 15.58 | 15.61 | 15.36 | 15.51 | 15.32 | 5,403,883 |
| 18 Dec 2023 | 15.66 | 15.77 | 15.45 | 15.53 | 15.34 | 7,216,506 |
| 15 Dec 2023 | 15.81 | 15.95 | 15.73 | 15.76 | 15.57 | 4,951,802 |
| 14 Dec 2023 | 16.00 | 16.18 | 15.76 | 15.79 | 15.60 | 6,419,197 |
| 13 Dec 2023 | 16.30 | 16.39 | 15.90 | 15.90 | 15.71 | 9,539,631 |
| 12 Dec 2023 | 16.21 | 16.45 | 16.12 | 16.40 | 16.20 | 8,152,080 |
| 11 Dec 2023 | 16.21 | 16.29 | 15.89 | 16.21 | 16.01 | 10,278,885 |
| 08 Dec 2023 | 16.37 | 16.60 | 16.24 | 16.30 | 16.10 | 6,679,373 |
| 07 Dec 2023 | 16.48 | 16.53 | 16.17 | 16.35 | 16.15 | 6,749,586 |
| 06 Dec 2023 | 16.45 | 16.68 | 16.39 | 16.51 | 16.31 | 5,618,874 |
| 05 Dec 2023 | 16.80 | 16.84 | 16.53 | 16.53 | 16.33 | 7,549,599 |
| 04 Dec 2023 | 17.03 | 17.07 | 16.64 | 16.79 | 16.58 | 9,699,309 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.