Sanquan Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	14.290	14.640	14.200	14.610	13.025	4,716,084
2023-10-26	14.000	14.290	13.980	14.280	12.731	3,504,147
2023-10-25	13.910	14.050	13.890	13.970	12.455	2,052,623
2023-10-24	13.680	13.890	13.530	13.810	12.312	2,425,939
2023-10-23	13.660	13.750	13.460	13.580	12.107	2,029,059
2023-10-20	13.840	13.910	13.720	13.750	12.259	1,681,550
2023-10-19	13.890	13.970	13.800	13.840	12.339	1,873,114
2023-10-18	14.040	14.130	13.910	13.930	12.419	1,902,937
2023-10-17	13.880	14.110	13.830	14.090	12.562	3,559,347
2023-10-16	14.200	14.330	13.820	13.880	12.375	6,230,331
2023-10-13	14.360	14.380	14.280	14.340	12.785	2,055,350
2023-10-12	14.400	14.510	14.270	14.450	12.883	2,561,860
2023-10-11	14.480	14.550	14.310	14.360	12.803	2,691,125
2023-10-10	14.600	14.730	14.390	14.420	12.856	2,797,972
2023-10-09	14.720	14.780	14.460	14.560	12.981	3,325,796
2023-09-28	14.840	14.960	14.700	14.730	13.132	2,193,179
2023-09-27	14.690	14.990	14.690	14.830	13.222	1,793,903
2023-09-26	14.860	14.920	14.680	14.720	13.124	1,536,525
2023-09-25	14.770	14.870	14.750	14.810	13.204	1,721,946
2023-09-22	14.600	14.840	14.560	14.840	13.231	2,417,284
2023-09-21	14.900	14.910	14.630	14.640	13.052	2,765,117
2023-09-20	14.850	15.000	14.780	14.910	13.293	1,783,594
2023-09-19	14.970	15.000	14.810	14.920	13.302	1,805,717
2023-09-18	14.960	15.050	14.810	15.020	13.391	1,885,404
2023-09-15	14.990	15.010	14.890	14.950	13.329	1,541,826
2023-09-14	15.030	15.050	14.840	14.920	13.302	1,450,925
2023-09-13	15.060	15.130	14.920	14.980	13.355	1,841,360
2023-09-12	14.980	15.200	14.930	15.060	13.427	2,237,560
2023-09-11	14.990	15.200	14.800	15.010	13.382	2,634,030
2023-09-08	14.820	14.960	14.780	14.850	13.239	1,625,547
2023-09-07	15.080	15.130	14.850	14.870	13.257	2,405,617
2023-09-06	15.060	15.160	14.920	15.090	13.453	2,069,091
2023-09-05	15.050	15.270	15.010	15.090	13.453	2,663,034
2023-09-04	14.990	15.150	14.900	15.100	13.462	2,671,728
2023-09-01	14.680	14.960	14.630	14.940	13.320	2,445,384
2023-08-31	14.850	14.860	14.690	14.710	13.115	2,278,414
2023-08-30	14.900	15.040	14.810	14.840	13.231	2,747,012
2023-08-29	14.800	14.890	14.630	14.850	13.239	5,333,760
2023-08-28	15.370	15.460	14.780	14.800	13.195	6,778,025
2023-08-25	14.850	14.980	14.640	14.700	13.106	3,612,880
2023-08-24	14.510	14.990	14.500	14.910	13.293	5,075,790
2023-08-23	14.680	14.700	14.350	14.500	12.927	5,250,952
2023-08-22	15.620	15.690	14.290	14.580	12.999	16,638,374
2023-08-21	15.860	15.940	15.550	15.620	13.926	3,565,675
2023-08-18	16.130	16.240	15.850	15.860	14.140	2,807,939
2023-08-17	16.050	16.150	15.910	16.140	14.390	2,343,330
2023-08-16	16.080	16.200	15.930	16.050	14.309	1,908,580
2023-08-15	16.090	16.230	15.860	16.100	14.354	2,957,170
2023-08-14	16.020	16.200	15.830	16.140	14.390	3,474,600
2023-08-11	16.450	16.480	16.100	16.110	14.363	3,078,442
2023-08-10	16.520	16.650	16.290	16.360	14.586	3,185,331
2023-08-09	16.500	16.620	16.420	16.530	14.737	2,625,491
2023-08-08	16.560	16.690	16.430	16.660	14.853	4,129,007
2023-08-07	16.500	16.650	16.430	16.550	14.755	4,248,537
2023-08-04	16.720	16.840	16.510	16.580	14.782	5,875,785
2023-08-03	16.360	16.780	16.260	16.670	14.862	8,563,018
2023-08-02	16.300	16.430	16.240	16.370	14.595	3,310,150
2023-08-01	16.450	16.610	16.280	16.330	14.559	4,846,728
2023-07-31	16.260	16.480	16.200	16.480	14.693	8,207,527
2023-07-28	15.980	16.230	15.940	16.170	14.416	4,075,207

← NewerPage 13 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.