Sanquan Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	16.210	16.210	15.950	15.960	14.229	3,502,430
2023-07-26	16.070	16.230	16.020	16.230	14.470	4,206,554
2023-07-25	15.960	16.140	15.930	16.110	14.363	3,512,566
2023-07-24	16.000	16.060	15.860	15.930	14.202	2,406,510
2023-07-21	15.860	16.160	15.860	16.060	14.318	4,112,257
2023-07-20	15.960	16.040	15.880	15.920	14.193	2,444,393
2023-07-19	15.890	15.980	15.810	15.900	14.176	1,693,619
2023-07-18	15.950	16.030	15.760	15.890	14.167	1,934,788
2023-07-17	15.910	15.950	15.710	15.950	14.220	1,987,110
2023-07-14	15.930	16.000	15.840	15.920	14.193	2,089,934
2023-07-13	15.840	16.050	15.810	15.940	14.211	3,828,687
2023-07-12	15.830	15.890	15.740	15.780	14.069	2,062,445
2023-07-11	15.800	15.850	15.740	15.830	14.113	1,678,116
2023-07-10	15.710	15.850	15.620	15.790	14.077	1,798,980
2023-07-07	15.500	15.720	15.500	15.710	14.006	1,725,830
2023-07-06	15.720	15.790	15.560	15.580	13.890	2,438,745
2023-07-05	15.920	15.920	15.720	15.760	14.051	1,963,742
2023-07-04	15.890	15.930	15.780	15.920	14.193	2,623,987
2023-07-03	15.590	15.930	15.580	15.870	14.149	3,824,863
2023-06-30	15.510	15.690	15.480	15.580	13.890	2,508,192
2023-06-29	15.730	15.750	15.520	15.520	13.837	2,757,470
2023-06-28	15.690	15.830	15.620	15.720	14.015	2,154,276
2023-06-27	15.600	15.800	15.490	15.690	13.988	3,830,407
2023-06-26	15.650	15.650	15.460	15.530	13.846	3,521,710
2023-06-21	15.790	15.840	15.650	15.650	13.953	3,052,820
2023-06-20	15.930	16.050	15.800	15.840	14.122	3,065,767
2023-06-19	16.040	16.140	15.910	15.930	14.202	3,007,020
2023-06-16	16.180	16.300	16.020	16.050	14.309	3,135,442
2023-06-15	16.110	16.230	16.000	16.160	14.407	3,461,759
2023-06-14	15.970	16.270	15.970	16.100	14.354	4,133,118
2023-06-13	16.030	16.190	15.930	15.960	14.229	3,096,090
2023-06-12	15.800	16.130	15.730	16.070	14.327	6,576,280
2023-06-09	15.670	15.800	15.650	15.710	14.006	2,429,794
2023-06-08	15.550	15.800	15.490	15.720	14.015	3,753,920
2023-06-07	15.600	15.650	15.260	15.590	13.899	3,817,480
2023-06-06	15.850	15.940	15.660	15.700	13.685	2,806,123
2023-06-05	16.000	16.030	15.810	15.830	13.799	2,285,657
2023-06-02	15.780	16.000	15.710	15.950	13.903	3,719,995
2023-06-01	15.600	15.830	15.560	15.730	13.711	2,736,080
2023-05-31	15.740	15.750	15.560	15.620	13.615	3,058,952
2023-05-30	15.810	15.820	15.460	15.760	13.738	5,312,667
2023-05-29	16.080	16.190	15.730	15.770	13.746	4,697,475
2023-05-26	15.920	16.170	15.780	16.140	14.069	3,389,432
2023-05-25	16.030	16.120	15.780	15.900	13.860	3,754,595
2023-05-24	16.310	16.360	16.000	16.030	13.973	3,513,262
2023-05-23	16.380	16.530	16.260	16.310	14.217	3,747,345
2023-05-22	16.100	16.440	15.990	16.420	14.313	6,410,743
2023-05-19	15.740	16.190	15.620	16.140	14.069	6,417,112
2023-05-18	15.940	16.090	15.730	15.790	13.764	5,716,520
2023-05-17	16.100	16.110	15.820	16.000	13.947	4,794,423
2023-05-16	16.180	16.260	16.020	16.100	14.034	4,154,116
2023-05-15	16.030	16.250	15.980	16.220	14.138	4,531,476
2023-05-12	16.340	16.480	16.090	16.120	14.051	5,469,326
2023-05-11	16.190	16.750	16.120	16.340	14.243	8,254,215
2023-05-10	16.060	16.240	15.960	16.180	14.104	4,913,381
2023-05-09	16.500	16.500	16.100	16.130	14.060	7,357,401
2023-05-08	16.890	16.950	16.440	16.520	14.400	13,879,109
2023-05-05	16.640	16.650	16.150	16.440	14.330	8,710,822
2023-05-04	16.710	16.850	16.480	16.650	14.513	8,305,950
2023-04-28	16.890	17.050	16.650	16.800	14.644	8,374,454

← NewerPage 14 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.