Sanquan Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	16.790	17.100	16.610	16.930	14.757	10,324,345
2023-04-26	16.600	16.950	16.370	16.820	14.661	16,357,781
2023-04-25	16.080	16.950	16.080	16.940	14.766	23,055,463
2023-04-24	15.890	16.040	15.520	15.880	13.842	5,092,683
2023-04-21	15.920	16.280	15.870	15.890	13.851	5,547,136
2023-04-20	16.330	16.350	15.850	15.960	13.912	7,536,710
2023-04-19	16.340	16.460	16.150	16.400	14.295	5,596,844
2023-04-18	15.950	16.630	15.850	16.360	14.261	11,013,265
2023-04-17	15.830	15.990	15.720	15.900	13.860	5,510,301
2023-04-14	15.900	15.980	15.760	15.840	13.807	3,942,695
2023-04-13	15.910	15.920	15.750	15.880	13.842	3,535,307
2023-04-12	16.210	16.210	15.820	15.920	13.877	6,636,942
2023-04-11	16.250	16.280	16.070	16.150	14.077	3,750,158
2023-04-10	16.310	16.570	16.140	16.210	14.130	4,455,594
2023-04-07	16.380	16.420	16.220	16.310	14.217	3,044,012
2023-04-06	16.440	16.440	16.200	16.320	14.226	3,126,973
2023-04-04	16.440	16.510	16.200	16.320	14.226	5,369,374
2023-04-03	16.490	16.540	16.330	16.370	14.269	4,719,490
2023-03-31	16.440	16.670	16.410	16.460	14.348	5,879,799
2023-03-30	16.030	16.500	16.000	16.400	14.295	5,409,528
2023-03-29	16.120	16.240	15.950	16.040	13.982	4,051,537
2023-03-28	16.100	16.260	16.050	16.200	14.121	3,257,011
2023-03-27	16.270	16.370	15.970	16.050	13.990	4,525,473
2023-03-24	16.190	16.400	16.100	16.250	14.165	3,667,013
2023-03-23	16.220	16.240	16.050	16.150	14.077	2,764,316
2023-03-22	16.300	16.410	16.120	16.150	14.077	3,528,046
2023-03-21	15.940	16.160	15.760	16.120	14.051	3,554,341
2023-03-20	16.060	16.060	15.710	15.800	13.772	4,515,991
2023-03-17	16.290	16.300	16.010	16.060	13.999	4,318,132
2023-03-16	16.200	16.340	16.080	16.150	14.077	3,226,689
2023-03-15	16.370	16.430	16.060	16.150	14.077	3,984,383
2023-03-14	16.490	16.620	16.110	16.230	14.147	4,733,397
2023-03-13	16.290	16.920	16.240	16.530	14.409	6,952,961
2023-03-10	16.420	16.490	16.200	16.230	14.147	3,878,144
2023-03-09	16.720	16.750	16.380	16.490	14.374	4,269,481
2023-03-08	16.570	16.770	16.570	16.660	14.522	2,976,856
2023-03-07	17.090	17.120	16.710	16.730	14.583	6,104,576
2023-03-06	16.980	17.160	16.890	17.050	14.862	3,828,615
2023-03-03	17.120	17.220	16.910	17.030	14.845	4,347,075
2023-03-02	17.300	17.330	17.000	17.030	14.845	6,104,356
2023-03-01	17.340	17.360	17.110	17.280	15.062	4,676,266
2023-02-28	17.340	17.450	17.140	17.380	15.150	3,729,210
2023-02-27	17.310	17.520	17.100	17.340	15.115	4,532,610
2023-02-24	17.650	17.660	17.200	17.350	15.123	7,082,744
2023-02-23	17.680	18.060	17.590	17.710	15.437	8,132,898
2023-02-22	17.460	17.750	17.310	17.690	15.420	7,834,364
2023-02-21	17.610	17.700	17.330	17.480	15.237	5,005,469
2023-02-20	17.440	17.610	17.200	17.600	15.341	6,510,495
2023-02-17	17.350	17.790	17.350	17.440	15.202	7,897,205
2023-02-16	17.560	17.830	17.200	17.340	15.115	8,527,746
2023-02-15	17.670	17.860	17.430	17.600	15.341	7,484,588
2023-02-14	17.410	17.900	17.260	17.650	15.385	12,559,260
2023-02-13	16.810	17.360	16.710	17.350	15.123	14,232,943
2023-02-10	16.780	17.000	16.690	16.860	14.696	6,691,495
2023-02-09	16.400	16.820	16.400	16.810	14.653	8,131,515
2023-02-08	16.480	16.580	16.400	16.470	14.356	4,995,312
2023-02-07	16.570	16.730	16.320	16.440	14.330	9,663,564
2023-02-06	16.890	16.920	16.520	16.570	14.444	12,474,603
2023-02-03	17.920	17.940	16.800	17.060	14.871	25,034,117
2023-02-02	17.450	17.960	17.180	17.930	15.629	15,212,890

← NewerPage 15 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.