Sanquan Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.140	12.210	11.930	12.200	10.877	4,577,788
2024-01-22	12.820	12.820	12.080	12.210	10.886	6,969,972
2024-01-19	13.020	13.120	12.790	12.830	11.439	3,549,461
2024-01-18	13.010	13.060	12.700	13.030	11.617	3,684,100
2024-01-17	13.290	13.350	13.050	13.070	11.652	3,417,416
2024-01-16	13.110	13.250	13.000	13.230	11.795	2,582,038
2024-01-15	13.100	13.210	13.070	13.110	11.688	1,876,251
2024-01-12	13.230	13.390	13.120	13.130	11.706	2,347,690
2024-01-11	13.110	13.340	13.050	13.230	11.795	3,276,966
2024-01-10	12.780	13.200	12.640	13.160	11.733	4,289,733
2024-01-09	12.940	12.990	12.750	12.780	11.394	3,582,769
2024-01-08	13.130	13.160	12.950	12.950	11.546	2,507,021
2024-01-05	13.190	13.310	13.070	13.110	11.688	2,783,369
2024-01-04	13.360	13.370	13.150	13.190	11.759	1,839,240
2024-01-03	13.400	13.480	13.250	13.340	11.893	2,134,999
2024-01-02	13.400	13.480	13.280	13.430	11.973	2,157,520
2023-12-29	13.450	13.550	13.380	13.400	11.947	2,267,417
2023-12-28	13.190	13.520	13.140	13.440	11.982	2,697,210
2023-12-27	12.960	13.200	12.910	13.190	11.759	1,804,860
2023-12-26	13.130	13.230	12.980	13.010	11.599	2,298,163
2023-12-25	13.290	13.300	13.130	13.180	11.751	1,588,759
2023-12-22	13.300	13.370	13.150	13.260	11.822	2,540,422
2023-12-21	13.100	13.300	13.020	13.300	11.858	1,967,815
2023-12-20	13.280	13.370	13.120	13.140	11.715	2,082,142
2023-12-19	13.490	13.520	13.210	13.300	11.858	3,397,919
2023-12-18	13.600	13.660	13.420	13.490	12.027	2,421,942
2023-12-15	13.700	13.810	13.610	13.660	12.179	2,352,743
2023-12-14	13.760	13.820	13.670	13.690	12.205	2,560,630
2023-12-13	13.960	14.000	13.760	13.770	12.277	3,312,290
2023-12-12	13.790	14.100	13.790	14.040	12.517	2,959,060
2023-12-11	13.760	13.940	13.450	13.900	12.392	3,907,383
2023-12-08	14.050	14.100	13.770	13.790	12.294	5,632,667
2023-12-07	14.130	14.130	13.760	14.060	12.535	6,410,430
2023-12-06	14.240	14.470	14.000	14.160	12.624	6,911,484
2023-12-05	14.020	14.720	13.990	14.340	12.785	11,045,476
2023-12-04	14.180	14.280	13.940	14.060	12.535	3,600,900
2023-12-01	14.280	14.530	14.190	14.290	12.740	3,417,181
2023-11-30	14.050	14.470	14.040	14.390	12.829	4,174,580
2023-11-29	14.210	14.240	14.050	14.150	12.615	2,108,782
2023-11-28	13.910	14.220	13.880	14.200	12.660	3,672,440
2023-11-27	14.200	14.250	13.900	13.960	12.446	6,918,685
2023-11-24	14.230	14.500	14.180	14.430	12.865	4,211,702
2023-11-23	14.370	14.370	14.060	14.260	12.713	3,048,018
2023-11-22	14.300	14.500	14.160	14.340	12.785	2,893,500
2023-11-21	14.320	14.460	14.300	14.360	12.803	2,601,840
2023-11-20	14.130	14.430	14.080	14.320	12.767	2,567,869
2023-11-17	14.080	14.210	14.020	14.180	12.642	2,135,147
2023-11-16	14.280	14.330	14.070	14.070	12.544	3,349,338
2023-11-15	14.280	14.390	14.210	14.310	12.758	2,418,075
2023-11-14	14.370	14.390	14.150	14.190	12.651	2,070,837
2023-11-13	14.320	14.400	14.240	14.320	12.767	2,061,960
2023-11-10	14.360	14.390	14.210	14.270	12.722	1,720,991
2023-11-09	14.320	14.460	14.280	14.410	12.847	1,880,357
2023-11-08	14.450	14.460	14.250	14.320	12.767	2,222,735
2023-11-07	14.420	14.540	14.300	14.430	12.865	2,459,688
2023-11-06	14.460	14.590	14.340	14.470	12.901	3,076,930
2023-11-03	14.480	14.610	14.380	14.450	12.883	2,527,613
2023-11-02	14.580	14.630	14.380	14.470	12.901	2,385,394
2023-11-01	14.590	14.700	14.470	14.570	12.990	2,047,794
2023-10-31	14.480	14.650	14.450	14.620	13.034	2,449,121

← NewerPage 12 of 21 · 1,217 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.