Financial News
China Food & Beverage Co. (OP: CHIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2023 | 0.0820 | 0.1550 | 0.0820 | 0.1550 | 1,800 | +0.00(+0.32%) |
| Apr 26, 2023 | 0.1545 | 0 | +0.02(+14.87%) | |||
| Apr 24, 2023 | 0.1345 | 0 | -0.02(-13.11%) | |||
| Apr 19, 2023 | 0.1548 | 2 | -0.01(-3.13%) | |||
| Apr 18, 2023 | 0.0830 | 0.1598 | 0.0830 | 0.1598 | 3,300 | -0.03(-15.89%) |
| Apr 17, 2023 | 0.0820 | 0.1900 | 0.0820 | 0.1900 | 1,879 | +0.04(+27.86%) |
| Apr 10, 2023 | 0.1486 | 0 | +0.00(+0.00%) | |||
| Apr 06, 2023 | 0.1486 | 0.1486 | 0.1486 | 0.1486 | 125 | +0.00(+1.02%) |
| Mar 31, 2023 | 0.1471 | 0 | +0.03(+28.14%) | |||
| Mar 27, 2023 | 0.1148 | 0 | -0.00(-0.43%) | |||
| Mar 24, 2023 | 0.1153 | 0.1153 | 0.1153 | 0.1153 | 100 | +0.03(+42.35%) |
| Mar 23, 2023 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 275 | -0.05(-37.01%) |
| Mar 20, 2023 | 0.1286 | 0 | +0.01(+7.17%) | |||
| Mar 17, 2023 | 0.0800 | 0.1200 | 0.0800 | 0.1200 | 754 | -0.01(-7.69%) |
| Mar 14, 2023 | 0.1300 | 0 | -0.02(-13.33%) | |||
| Mar 13, 2023 | 0.1500 | 0.1500 | 0.1145 | 0.1500 | 4,600 | +0.00(+0.00%) |
| Mar 10, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,500 | +0.00(+0.67%) |
| Mar 08, 2023 | 0.1490 | 35 | +0.00(+0.00%) | |||
| Mar 06, 2023 | 0.1490 | 0 | +0.00(+0.00%) | |||
| Mar 03, 2023 | 0.1490 | 0.1490 | 0.1490 | 0.1490 | 100 | +0.07(+96.05%) |
| Mar 02, 2023 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 500 | -0.07(-49.33%) |
| Feb 27, 2023 | 0.1500 | 0 | +0.04(+33.33%) | |||
| Feb 16, 2023 | 0.1125 | 0 | -0.00(-0.44%) | |||
| Feb 14, 2023 | 0.1130 | 0 | -0.04(-24.67%) | |||
| Feb 13, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 100 | +0.00(+0.00%) |
| Feb 02, 2023 | 0.1500 | 0 | +0.01(+7.53%) | |||
| Feb 01, 2023 | 0.1395 | 0.1395 | 0.1395 | 0.1395 | 280 | -0.01(-7.00%) |
| Jan 30, 2023 | 0.1500 | 0 | +0.02(+15.38%) | |||
| Jan 24, 2023 | 0.1300 | 0 | -0.02(-16.13%) | |||
| Jan 17, 2023 | 0.1550 | 0 | +0.06(+66.67%) | |||
| Jan 13, 2023 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 100 | -0.04(-32.36%) |
| Jan 11, 2023 | 0.1375 | 0 | +0.05(+53.63%) | |||
| Jan 03, 2023 | 0.0895 | 0 | +0.00(+0.79%) | |||
| Dec 30, 2022 | 0.1100 | 0.1200 | 0.0888 | 0.0888 | 22,600 | -0.02(-19.27%) |
| Dec 29, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,000 | -0.04(-26.67%) |
| Dec 28, 2022 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 12,050 | +0.02(+15.38%) |
| Dec 27, 2022 | 0.1590 | 0.1590 | 0.1200 | 0.1300 | 19,565 | +0.03(+30.00%) |
| Dec 22, 2022 | 0.1000 | 0 | +0.01(+5.26%) | |||
| Dec 21, 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 200 | -0.06(-40.25%) |
| Dec 16, 2022 | 0.1590 | 0 | +0.07(+76.67%) | |||
| Dec 15, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 4,201 | -0.03(-22.75%) |
| Dec 13, 2022 | 0.1165 | 0 | +0.00(+0.00%) | |||
| Dec 09, 2022 | 0.1165 | 0 | +0.00(+0.00%) | |||
| Nov 29, 2022 | 0.1165 | 0 | -0.06(-35.28%) | |||
| Nov 23, 2022 | 0.1800 | 0 | +0.03(+20.00%) | |||
| Nov 15, 2022 | 0.1500 | 0 | -0.05(-25.00%) | |||
| Nov 11, 2022 | 0.2000 | 0 | +0.07(+55.28%) | |||
| Nov 09, 2022 | 0.1288 | 0 | +0.00(+3.04%) | |||
| Nov 08, 2022 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 915 | -0.02(-16.67%) |
| Nov 01, 2022 | 0.1500 | 0 | +0.00(+0.00%) | |||
| Oct 26, 2022 | 0.1500 | 0 | +0.01(+7.14%) | |||
| Oct 21, 2022 | 0.1400 | 0 | +0.02(+16.67%) | |||
| Oct 18, 2022 | 0.1200 | 2 | +0.02(+19.88%) | |||
| Oct 17, 2022 | 0.1001 | 0.1001 | 0.1001 | 0.1001 | 1,000 | -0.03(-23.12%) |
| Oct 06, 2022 | 0.1302 | 0 | -0.05(-27.67%) | |||
| Oct 04, 2022 | 0.1800 | 0 | +0.00(+0.00%) | |||
| Sep 30, 2022 | 0.1800 | 0 | +0.00(+0.56%) | |||
| Sep 28, 2022 | 0.1790 | 0 | +0.05(+36.64%) | |||
| Sep 26, 2022 | 0.1310 | 0 | -0.03(-18.12%) | |||
| Sep 23, 2022 | 0.1600 | 0.1600 | 0.1548 | 0.1600 | 9,904 | +0.03(+23.08%) |
| Sep 22, 2022 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 2,930 | -0.01(-10.34%) |
| Sep 20, 2022 | 0.1450 | 8 | +0.00(+0.00%) | |||
| Sep 19, 2022 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 500 | -0.01(-7.94%) |
| Sep 16, 2022 | 0.1700 | 0.1700 | 0.1575 | 0.1575 | 9,100 | -0.00(-1.56%) |
| Sep 12, 2022 | 0.1600 | 0 | -0.01(-5.33%) | |||
| Sep 09, 2022 | 0.1420 | 0.1690 | 0.1420 | 0.1690 | 5,039 | -0.00(-0.59%) |
| Sep 06, 2022 | 0.1700 | 0 | +0.00(+0.00%) | |||
| Sep 01, 2022 | 0.1700 | 0 | -0.02(-9.57%) | |||
| Aug 29, 2022 | 0.1880 | 0 | -0.00(-1.05%) | |||
| Aug 18, 2022 | 0.1900 | 0 | +0.03(+18.75%) | |||
| Aug 16, 2022 | 0.1600 | 0 | +0.00(+0.00%) | |||
| Aug 15, 2022 | 0.1980 | 0.2240 | 0.1305 | 0.1600 | 29,119 | -0.04(-19.19%) |
| Aug 12, 2022 | 0.1980 | 0.1980 | 0.1980 | 0.1980 | 8,565 | +0.00(+0.00%) |
| Aug 09, 2022 | 0.1980 | 2 | -0.01(-4.35%) | |||
| Aug 01, 2022 | 0.2070 | 0 | -0.02(-9.21%) | |||
| Jul 29, 2022 | 0.2281 | 0.2281 | 0.2280 | 0.2280 | 4,600 | +0.00(+0.00%) |
| Jul 27, 2022 | 0.2280 | 0 | -0.01(-4.20%) | |||
| Jul 26, 2022 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 990 | +0.04(+19.06%) |
| Jul 21, 2022 | 0.1999 | 0 | +0.01(+5.21%) | |||
| Jul 15, 2022 | 0.1900 | 1 | +0.00(+0.00%) | |||
| Jul 14, 2022 | 0.1701 | 0.1900 | 0.1501 | 0.1900 | 9,532 | +0.00(+0.00%) |
| Jul 13, 2022 | 0.1506 | 0.1900 | 0.1500 | 0.1900 | 10,400 | -0.01(-5.00%) |
| Jul 12, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,150 | +0.00(+0.00%) |
| Jul 08, 2022 | 0.2000 | 0 | +0.00(+0.00%) | |||
| Jul 07, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 115 | +0.02(+11.11%) |
| Jul 05, 2022 | 0.1800 | 0 | -0.02(-10.00%) | |||
| Jun 30, 2022 | 0.2000 | 0 | -0.01(-6.98%) | |||
| Jun 21, 2022 | 0.2150 | 0 | -0.01(-2.27%) | |||
| Jun 15, 2022 | 0.2200 | 0 | +0.00(+0.00%) | |||
| Jun 14, 2022 | 0.1500 | 0.2200 | 0.1500 | 0.2200 | 4,091 | +0.03(+15.79%) |
| Jun 13, 2022 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | 11,214 | -0.02(-9.52%) |
| Jun 09, 2022 | 0.2100 | 0 | -0.01(-4.55%) | |||
| Jun 08, 2022 | 0.1750 | 0.2200 | 0.1750 | 0.2200 | 1,581 | +0.03(+15.79%) |
| Jun 07, 2022 | 0.2350 | 0.2400 | 0.1900 | 0.1900 | 58,642 | -0.07(-26.92%) |
| Jun 06, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 7,100 | -0.04(-13.36%) |
| Jun 02, 2022 | 0.3001 | 0 | +0.07(+30.48%) | |||
| Jun 01, 2022 | 0.1900 | 0.2300 | 0.1900 | 0.2300 | 700 | -0.07(-23.36%) |
| May 31, 2022 | 0.1902 | 0.3001 | 0.1902 | 0.3001 | 1,588 | +0.01(+3.88%) |
| May 26, 2022 | 0.2889 | 10 | -0.00(-0.65%) | |||
| May 23, 2022 | 0.2908 | 0 | +0.03(+12.71%) | |||
| May 20, 2022 | 0.2500 | 0.2600 | 0.1900 | 0.2580 | 28,199 | +0.01(+3.20%) |
| May 18, 2022 | 0.2500 | 0 | +0.01(+4.17%) | |||
| May 17, 2022 | 0.1700 | 0.2400 | 0.1700 | 0.2400 | 938 | -0.02(-7.69%) |
| May 16, 2022 | 0.1700 | 0.2600 | 0.1700 | 0.2600 | 1,800 | +0.02(+6.12%) |
| May 13, 2022 | 0.2000 | 0.2650 | 0.2000 | 0.2450 | 6,500 | -0.03(-9.26%) |
| May 12, 2022 | 0.2700 | 0.2700 | 0.2300 | 0.2700 | 326 | -0.02(-6.90%) |
| May 10, 2022 | 0.2900 | 0 | +0.02(+7.41%) | |||
| May 09, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 100 | -0.03(-9.97%) |
| May 05, 2022 | 0.2999 | 0 | -0.02(-6.28%) | |||
| May 04, 2022 | 0.2380 | 0.3200 | 0.2380 | 0.3200 | 14,300 | +0.02(+6.67%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
