Sanquan Food Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.120	11.120	10.750	10.750	9.995	2,082,550
2024-07-22	11.300	11.310	11.010	11.070	10.293	1,959,566
2024-07-19	11.330	11.350	11.200	11.280	10.488	1,785,785
2024-07-18	11.200	11.350	11.110	11.330	10.535	2,790,580
2024-07-17	11.050	11.290	10.970	11.250	10.460	2,204,150
2024-07-16	11.000	11.120	10.980	11.050	10.274	1,899,200
2024-07-15	11.140	11.140	11.000	11.070	10.293	1,511,210
2024-07-12	11.180	11.180	11.010	11.090	10.312	1,674,006
2024-07-11	11.040	11.190	10.950	11.110	10.330	1,992,070
2024-07-10	10.660	10.920	10.590	10.870	10.107	1,969,546
2024-07-09	10.620	10.780	10.490	10.700	9.949	2,241,332
2024-07-08	10.920	10.920	10.590	10.620	9.875	2,758,510
2024-07-05	10.870	10.990	10.790	10.910	10.144	2,044,080
2024-07-04	11.050	11.070	10.770	10.870	10.107	3,675,970
2024-07-03	11.010	11.190	10.950	11.070	10.293	2,306,408
2024-07-02	11.080	11.220	10.990	11.040	10.265	2,411,169
2024-07-01	11.010	11.180	10.870	11.090	10.312	2,084,284
2024-06-28	11.100	11.250	10.950	10.980	10.209	2,805,873
2024-06-27	11.310	11.310	11.040	11.140	10.358	2,134,912
2024-06-26	11.170	11.350	11.040	11.320	10.525	2,569,180
2024-06-25	11.200	11.320	11.130	11.180	10.395	1,776,712
2024-06-24	11.520	11.520	11.130	11.200	10.414	3,143,615
2024-06-21	11.520	11.680	11.430	11.520	10.711	2,067,940
2024-06-20	11.770	11.800	11.500	11.550	10.739	2,507,100
2024-06-19	11.880	11.950	11.720	11.770	10.944	2,176,470
2024-06-18	11.980	12.030	11.840	11.890	11.055	3,005,850
2024-06-17	11.910	12.050	11.830	11.960	11.121	3,745,720
2024-06-14	11.980	12.040	11.740	11.930	11.093	5,875,030
2024-06-13	11.950	12.120	11.810	12.010	11.167	5,026,500
2024-06-12	11.700	12.040	11.610	11.970	11.130	5,468,080
2024-06-11	11.650	11.800	11.480	11.700	10.879	3,814,659
2024-06-07	11.690	11.780	11.600	11.610	10.795	5,246,706
2024-06-06	12.240	12.300	11.970	12.150	10.832	5,223,823
2024-06-05	12.400	12.510	12.210	12.240	10.913	4,425,850
2024-06-04	12.230	12.400	12.210	12.400	11.055	3,162,909
2024-06-03	12.390	12.480	12.160	12.230	10.904	3,692,360
2024-05-31	12.410	12.510	12.360	12.470	11.118	2,632,920
2024-05-30	12.320	12.390	12.220	12.320	10.984	2,238,020
2024-05-29	12.380	12.450	12.230	12.320	10.984	2,635,540
2024-05-28	12.700	12.700	12.360	12.380	11.037	3,142,811
2024-05-27	12.630	12.750	12.510	12.670	11.296	2,939,570
2024-05-24	12.700	12.890	12.660	12.670	11.296	3,267,210
2024-05-23	12.950	12.950	12.560	12.630	11.260	4,214,710
2024-05-22	13.080	13.180	12.880	12.920	11.519	3,076,360
2024-05-21	13.110	13.250	13.000	13.060	11.644	3,659,990
2024-05-20	12.990	13.210	12.990	13.110	11.688	5,097,325
2024-05-17	12.760	13.030	12.710	12.990	11.581	4,201,720
2024-05-16	12.810	12.850	12.680	12.750	11.367	3,115,602
2024-05-15	13.060	13.060	12.780	12.810	11.421	3,571,880
2024-05-14	12.940	13.110	12.870	13.070	11.652	4,576,042
2024-05-13	12.890	12.940	12.730	12.900	11.501	3,578,702
2024-05-10	13.100	13.200	12.910	12.970	11.563	3,436,430
2024-05-09	12.760	13.100	12.760	13.060	11.644	4,367,812
2024-05-08	12.880	13.080	12.770	12.800	11.412	4,135,970
2024-05-07	12.780	12.900	12.740	12.880	11.483	4,700,614
2024-05-06	12.650	12.920	12.650	12.820	11.430	6,621,402
2024-04-30	12.480	12.680	12.410	12.550	11.189	4,936,132
2024-04-29	12.000	12.490	12.000	12.440	11.091	10,018,040
2024-04-26	12.050	12.270	11.850	12.100	10.788	14,424,900
2024-04-25	12.510	12.710	12.470	12.550	11.189	2,614,940

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.5800 CNY
2025-06-11	0.3000 CNY
2024-06-07	0.5000 CNY
2023-06-07	0.3500 CNY
2022-05-27	0.2000 CNY
2021-05-19	0.6000 CNY
2020-05-28	0.0600 CNY
2019-06-19	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.