Sanquan Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	17.230	17.360	17.030	17.350	15.123	6,523,930
2023-01-31	17.370	17.600	17.150	17.220	15.010	6,868,205
2023-01-30	17.390	17.580	17.300	17.420	15.184	9,559,191
2023-01-20	17.350	17.360	17.110	17.200	14.993	5,128,270
2023-01-19	17.390	17.390	17.000	17.260	15.045	5,723,915
2023-01-18	17.480	17.690	17.330	17.370	15.141	5,503,936
2023-01-17	17.570	17.700	17.390	17.500	15.254	5,766,926
2023-01-16	17.530	17.740	17.260	17.610	15.350	11,262,571
2023-01-13	17.020	17.380	16.920	17.350	15.123	8,084,821
2023-01-12	17.150	17.320	16.660	16.940	14.766	9,436,065
2023-01-11	17.370	17.490	16.960	17.190	14.984	8,560,925
2023-01-10	17.540	17.590	17.230	17.330	15.106	8,654,069
2023-01-09	17.650	17.740	17.200	17.640	15.376	12,701,967
2023-01-06	18.270	18.270	17.530	17.600	15.341	12,200,686
2023-01-05	17.550	18.500	17.350	18.250	15.908	20,300,615
2023-01-04	17.380	17.800	17.330	17.500	15.254	8,800,734
2023-01-03	18.510	18.510	17.320	17.510	15.263	16,128,689
2022-12-30	17.950	18.610	17.780	18.510	16.135	9,626,933
2022-12-29	17.790	18.010	17.420	17.930	15.629	5,882,388
2022-12-28	17.990	18.050	17.710	17.790	15.507	5,429,220
2022-12-27	18.210	18.270	17.580	18.000	15.690	9,461,437
2022-12-26	18.300	18.650	17.900	18.040	15.725	9,509,951
2022-12-23	18.450	18.750	18.190	18.340	15.986	9,363,306
2022-12-22	18.600	18.940	18.230	18.560	16.178	9,634,120
2022-12-21	18.180	18.780	18.160	18.390	16.030	9,679,324
2022-12-20	18.870	19.060	18.000	18.070	15.751	14,116,144
2022-12-19	18.880	19.590	18.710	19.160	16.701	21,688,185
2022-12-16	18.320	18.530	18.120	18.460	16.091	6,976,075
2022-12-15	18.700	18.880	18.260	18.320	15.969	7,433,766
2022-12-14	18.550	19.080	18.380	18.800	16.387	9,781,442
2022-12-13	18.410	18.880	18.180	18.700	16.300	9,633,825
2022-12-12	18.480	18.800	18.290	18.400	16.039	7,955,696
2022-12-09	18.210	18.550	17.800	18.480	16.108	11,564,240
2022-12-08	18.480	18.630	18.140	18.220	15.882	9,587,339
2022-12-07	18.000	18.700	18.000	18.560	16.178	16,409,872
2022-12-06	17.590	18.650	17.540	18.170	15.838	20,814,633
2022-12-05	17.260	18.100	17.200	17.570	15.315	25,461,084
2022-12-02	16.970	17.070	16.620	16.780	14.627	10,116,854
2022-12-01	16.500	16.890	16.420	16.740	14.592	14,175,882
2022-11-30	16.340	16.610	16.180	16.300	14.208	5,767,584
2022-11-29	15.870	16.470	15.860	16.370	14.269	7,297,142
2022-11-28	15.800	15.980	15.360	15.980	13.929	5,834,451
2022-11-25	15.890	16.010	15.680	15.960	13.912	4,656,075
2022-11-24	15.880	16.010	15.700	15.860	13.825	4,877,875
2022-11-23	16.160	16.230	15.750	15.870	13.833	5,716,186
2022-11-22	16.670	16.840	16.090	16.150	14.077	8,415,401
2022-11-21	16.880	17.000	16.070	16.800	14.644	15,199,223
2022-11-18	16.480	16.630	16.250	16.320	14.226	7,448,506
2022-11-17	16.670	16.790	16.420	16.560	14.435	6,133,945
2022-11-16	16.760	16.850	16.560	16.670	14.531	7,436,667
2022-11-15	15.880	17.000	15.880	16.760	14.609	16,061,940
2022-11-14	15.660	16.090	15.660	15.840	13.807	7,338,395
2022-11-11	15.960	16.270	15.650	15.660	13.650	9,261,980
2022-11-10	15.260	15.710	15.240	15.700	13.685	5,799,768
2022-11-09	15.440	15.520	15.320	15.370	13.398	4,138,426
2022-11-08	15.590	15.850	15.330	15.440	13.459	6,893,298
2022-11-07	15.300	15.650	15.220	15.580	13.581	7,513,681
2022-11-04	15.050	15.440	14.960	15.360	13.389	10,763,222
2022-11-03	14.700	15.150	14.650	15.050	13.119	8,764,752
2022-11-02	14.510	15.020	14.460	14.890	12.979	9,685,528

← NewerPage 16 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.