New Zealand markets open in 9 hours 53 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
14.68+0.18 (+1.24%)
At close: 03:00PM CST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 202414.5014.7014.3514.6814.686,479,501
11 Jun 20240.3 Dividend
07 Jun 202415.1515.1914.6014.8014.5010,572,970
06 Jun 202415.2315.3514.9815.0514.745,943,252
05 Jun 202415.4715.6015.2215.2614.956,741,572
04 Jun 202414.9215.4814.8315.4615.1510,940,425
03 Jun 202415.2815.2914.8014.9314.6311,614,890
31 May 202415.2315.3715.2315.3115.003,891,649
30 May 202415.4415.4515.1515.2214.915,885,937
29 May 202415.5415.6415.3715.4615.155,434,894
28 May 202415.8315.8615.5015.5415.226,695,044
27 May 202415.7015.8715.5915.8415.526,694,611
24 May 202415.9516.0215.7615.7615.447,088,191
23 May 202416.3816.3815.9616.0315.718,055,210
22 May 202416.6116.6816.3116.4216.099,261,867
21 May 202416.7516.9216.4516.6016.268,544,408
20 May 202416.4416.8416.4116.7416.4014,608,247
17 May 202416.1016.4316.0216.4316.1010,072,676
16 May 202416.1816.2715.7716.1915.8612,506,600
15 May 202416.4516.4516.1416.1715.847,736,696
14 May 202416.5916.6316.2516.4516.1211,419,466
13 May 202416.8116.8516.4616.4916.1611,524,394
10 May 202417.1017.2216.8016.9316.599,485,194
09 May 202416.8017.2316.7217.0616.7111,712,773
08 May 202417.2817.3316.8516.8516.5113,177,750
07 May 202416.7017.3516.6617.2316.8831,744,778
06 May 202415.5716.5015.5716.3616.0336,891,659
30 Apr 202416.1116.2215.3115.4915.1848,896,529
29 Apr 202416.4316.9216.3516.9116.5714,635,060
26 Apr 202416.2216.5816.1616.4216.0910,729,564
25 Apr 202416.3816.5316.2116.3015.978,206,170
24 Apr 202417.0717.1016.0116.5316.1917,906,854
23 Apr 202417.0017.1016.7416.8416.508,718,346
22 Apr 202416.4817.1316.4217.0216.6715,608,399
19 Apr 202416.2516.4316.1416.4216.096,447,324
18 Apr 202416.2116.6616.0116.3716.0412,772,285
17 Apr 202416.6016.7516.1616.3816.0512,461,649
16 Apr 202416.6816.7916.3116.4716.1410,922,603
15 Apr 202416.5916.9316.4116.6416.3010,077,758
12 Apr 202416.6316.9616.5016.5816.247,075,212
11 Apr 202416.7216.9316.5816.6416.308,163,726
10 Apr 202416.9417.0916.7016.8216.486,402,792
09 Apr 202416.8317.0516.5816.9816.646,366,812
08 Apr 202417.3517.3516.8416.8516.5111,407,903
03 Apr 202417.1017.4717.0017.4017.059,857,272
02 Apr 202417.1517.3016.8917.1016.759,126,663
01 Apr 202416.9717.3716.9617.2016.858,812,069
29 Mar 202416.8617.1116.7416.9716.634,550,299
28 Mar 202417.0017.1516.7616.8916.5510,730,581
27 Mar 202417.2517.6316.9716.9816.6414,703,391
26 Mar 202416.8617.3416.7517.2416.8912,662,580
25 Mar 202416.6117.1516.6116.8616.5210,507,206
22 Mar 202417.3517.3516.7316.8516.5118,416,373
21 Mar 202417.1117.5917.0017.3617.0116,670,221
20 Mar 202416.8217.1416.7517.0516.7011,893,174
19 Mar 202416.7816.9816.6216.8316.4912,776,149
18 Mar 202416.2016.8615.9216.8116.4721,288,391
18 Mar 20240.2 Dividend
15 Mar 202416.1416.5116.1016.3115.7813,880,018
14 Mar 202416.1716.5216.1216.1915.6712,354,463
13 Mar 202416.2916.5116.0716.1315.6114,591,281
12 Mar 202415.8016.3815.6416.3415.8123,772,207
11 Mar 202415.0815.6915.0015.6815.1715,327,009
08 Mar 202415.1415.2614.9115.0814.598,061,014
07 Mar 202415.4515.5515.1815.1814.697,621,868
06 Mar 202415.6315.7215.3715.4214.929,295,830
05 Mar 202415.5715.7415.4615.6815.179,668,452
04 Mar 202415.9815.9815.5515.7115.2011,938,409
01 Mar 202415.7915.8815.5815.8015.2913,395,341
29 Feb 202415.5215.8315.5015.8215.3112,529,900
28 Feb 202415.8616.3515.5315.5815.0821,197,513
27 Feb 202415.5715.8515.5215.8515.3415,592,988
26 Feb 202415.5616.0715.3015.7615.2515,722,371
23 Feb 202415.5915.7515.4215.6115.1112,716,892
22 Feb 202415.4715.6815.3615.6415.1413,948,083
21 Feb 202414.8715.9714.7515.6115.1125,319,827
20 Feb 202415.0615.2114.7814.9914.5116,042,987
19 Feb 202415.4815.5615.0215.1914.7015,214,918
08 Feb 202415.4115.9315.1815.3014.8115,932,147
07 Feb 202414.6115.5314.6015.3614.8617,268,479
06 Feb 202413.4014.7513.4014.6814.2117,211,002
05 Feb 202413.9014.1312.9613.7013.2615,434,527
02 Feb 202413.9114.3313.5013.9413.4911,942,903
01 Feb 202413.9814.1913.7113.9013.458,638,028
31 Jan 202414.0614.3213.8813.9913.549,094,353
30 Jan 202414.6014.6814.1314.1513.699,197,177
29 Jan 202415.0515.1514.5914.7714.2911,095,347
26 Jan 202415.0115.3214.8615.0414.5513,443,385
25 Jan 202414.4914.9314.3314.8914.4111,395,082
24 Jan 202414.5614.9714.1114.6214.1510,091,606
23 Jan 202414.2814.5114.0014.3813.929,445,100
22 Jan 202415.0315.1114.1514.2813.8212,177,092
19 Jan 202415.2315.3015.1015.1614.674,986,886
18 Jan 202414.9115.2514.7015.2314.749,957,762
17 Jan 202415.5515.5515.0115.0214.547,287,393
16 Jan 202415.3015.5615.2515.5615.065,568,250
15 Jan 202415.4015.5415.3515.3914.894,597,114
12 Jan 202415.4215.7215.3415.5015.007,533,879
11 Jan 202415.3015.5915.2315.4214.927,484,766
10 Jan 202414.8815.5114.7215.3914.8912,141,776
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...