Sanquan Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	12.510	12.710	12.470	12.550	11.189	2,614,940
2024-04-24	12.790	12.870	12.460	12.570	11.207	4,942,749
2024-04-23	12.790	12.900	12.700	12.790	11.403	3,712,669
2024-04-22	12.520	12.930	12.500	12.850	11.456	7,314,520
2024-04-19	12.400	12.550	12.330	12.530	11.171	5,651,269
2024-04-18	11.950	12.590	11.900	12.450	11.100	8,477,619
2024-04-17	11.900	11.990	11.790	11.970	10.672	4,021,297
2024-04-16	12.080	12.120	11.770	11.770	10.493	4,608,700
2024-04-15	11.950	12.290	11.950	12.090	10.779	4,231,036
2024-04-12	12.250	12.300	12.000	12.050	10.743	3,316,120
2024-04-11	12.320	12.450	12.220	12.310	10.975	2,894,644
2024-04-10	12.380	12.570	12.310	12.380	11.037	4,123,183
2024-04-09	12.260	12.480	12.150	12.480	11.126	4,276,639
2024-04-08	12.450	12.450	12.220	12.270	10.939	3,346,800
2024-04-03	12.290	12.500	12.200	12.460	11.109	3,852,310
2024-04-02	12.270	12.350	12.140	12.290	10.957	3,161,710
2024-04-01	11.920	12.280	11.920	12.270	10.939	4,933,620
2024-03-29	11.870	11.970	11.740	11.910	10.618	2,382,460
2024-03-28	12.030	12.110	11.790	11.910	10.618	4,353,575
2024-03-27	12.120	12.390	12.010	12.010	10.707	4,160,110
2024-03-26	12.010	12.150	11.940	12.110	10.797	2,984,790
2024-03-25	12.210	12.250	12.000	12.000	10.699	3,258,796
2024-03-22	12.500	12.570	12.170	12.230	10.904	5,318,686
2024-03-21	12.400	12.550	12.330	12.460	11.109	3,387,122
2024-03-20	12.440	12.450	12.340	12.400	11.055	2,518,841
2024-03-19	12.490	12.550	12.420	12.420	11.073	3,312,131
2024-03-18	12.450	12.530	12.370	12.510	11.153	4,976,480
2024-03-15	12.350	12.510	12.330	12.490	11.135	2,710,310
2024-03-14	12.500	12.600	12.330	12.390	11.046	3,091,989
2024-03-13	12.580	12.660	12.400	12.510	11.153	4,617,528
2024-03-12	12.250	12.640	12.210	12.600	11.233	7,102,402
2024-03-11	11.980	12.240	11.980	12.240	10.913	4,649,788
2024-03-08	11.970	12.070	11.850	11.960	10.663	2,518,490
2024-03-07	12.100	12.200	11.980	11.980	10.681	2,921,623
2024-03-06	12.160	12.240	12.010	12.100	10.788	2,950,263
2024-03-05	12.220	12.230	12.080	12.190	10.868	3,227,610
2024-03-04	12.380	12.410	12.150	12.230	10.904	4,175,758
2024-03-01	12.380	12.430	12.280	12.350	11.011	4,015,519
2024-02-29	12.170	12.420	12.120	12.400	11.055	4,474,329
2024-02-28	12.500	12.750	12.250	12.250	10.921	7,390,679
2024-02-27	12.330	12.490	12.250	12.490	11.135	3,720,234
2024-02-26	12.400	12.520	12.310	12.370	11.028	4,168,740
2024-02-23	12.600	12.630	12.220	12.480	11.126	6,893,667
2024-02-22	12.510	12.610	12.400	12.580	11.216	3,986,170
2024-02-21	12.400	12.950	12.330	12.660	11.287	6,387,392
2024-02-20	12.400	12.470	12.280	12.430	11.082	3,125,454
2024-02-19	12.670	12.860	12.380	12.490	11.135	6,067,497
2024-02-08	12.540	13.260	12.420	12.650	11.278	9,635,205
2024-02-07	11.890	12.480	11.850	12.450	11.100	7,767,488
2024-02-06	11.150	12.000	11.050	11.920	10.627	8,093,432
2024-02-05	11.250	11.670	10.850	11.300	10.074	6,876,500
2024-02-02	11.640	11.910	11.110	11.400	10.164	5,514,228
2024-02-01	11.530	11.800	11.350	11.650	10.387	2,960,152
2024-01-31	11.850	11.960	11.510	11.530	10.280	3,264,196
2024-01-30	12.300	12.320	11.840	11.840	10.556	4,161,010
2024-01-29	12.580	12.690	12.300	12.320	10.984	3,055,930
2024-01-26	12.660	12.720	12.510	12.530	11.171	2,328,110
2024-01-25	12.350	12.640	12.250	12.630	11.260	3,492,667
2024-01-24	12.290	12.350	11.810	12.270	10.939	5,278,467
2024-01-23	12.140	12.210	11.930	12.200	10.877	4,577,788

← NewerPage 11 of 21 · 1,216 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.