Sanquan Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	14.160	14.660	14.160	14.630	12.753	11,555,966
2022-10-31	14.000	14.300	13.880	14.080	12.273	6,600,294
2022-10-28	14.710	14.860	14.030	14.180	12.360	9,127,660
2022-10-27	15.040	15.050	14.810	14.870	12.962	8,113,778
2022-10-26	14.900	15.250	14.770	15.020	13.092	11,991,732
2022-10-25	14.690	15.080	14.410	14.900	12.988	7,580,886
2022-10-24	15.120	15.310	14.720	14.750	12.857	8,730,390
2022-10-21	15.300	15.420	15.140	15.170	13.223	6,795,607
2022-10-20	15.600	15.890	15.300	15.360	13.389	10,502,937
2022-10-19	16.520	16.550	15.800	15.810	13.781	11,776,217
2022-10-18	16.590	16.730	16.410	16.620	14.487	8,247,232
2022-10-17	16.510	16.920	16.360	16.440	14.330	7,592,570
2022-10-14	16.200	16.710	16.200	16.640	14.505	9,007,951
2022-10-13	15.950	16.530	15.870	16.230	14.147	6,939,305
2022-10-12	16.300	16.320	15.630	16.060	13.999	7,382,610
2022-10-11	16.280	16.390	15.820	16.300	14.208	6,025,827
2022-10-10	16.180	16.580	16.140	16.370	14.269	7,562,850
2022-09-30	16.160	16.360	16.070	16.250	14.165	5,672,018
2022-09-29	16.550	16.740	16.110	16.220	14.138	7,094,519
2022-09-28	16.430	16.770	16.270	16.420	14.313	12,142,230
2022-09-27	15.710	16.440	15.600	16.430	14.322	11,267,203
2022-09-26	15.750	16.100	15.380	15.710	13.694	5,233,251
2022-09-23	15.640	16.000	15.450	15.780	13.755	4,935,030
2022-09-22	15.890	16.000	15.680	15.690	13.676	4,218,075
2022-09-21	16.180	16.180	15.880	16.060	13.999	3,857,820
2022-09-20	16.130	16.290	15.960	16.190	14.112	5,956,363
2022-09-19	15.470	16.090	15.080	16.020	13.964	8,514,830
2022-09-16	15.960	16.210	15.600	15.600	13.598	6,334,489
2022-09-15	16.050	16.350	15.840	16.050	13.990	7,627,988
2022-09-14	15.910	16.140	15.850	16.030	13.973	4,576,598
2022-09-13	16.110	16.260	16.070	16.190	14.112	6,058,568
2022-09-09	15.950	16.180	15.930	16.110	14.043	6,252,096
2022-09-08	15.970	16.150	15.910	16.050	13.990	6,210,722
2022-09-07	16.090	16.160	15.800	16.010	13.955	9,201,281
2022-09-06	16.380	16.380	16.000	16.210	14.130	13,409,653
2022-09-05	17.460	17.460	16.110	16.370	14.269	24,499,363
2022-09-02	17.370	17.610	17.110	17.450	15.211	14,946,925
2022-09-01	17.690	17.880	17.300	17.470	15.228	23,714,759
2022-08-31	16.910	17.880	16.730	17.690	15.420	21,745,775
2022-08-30	16.800	16.980	16.650	16.920	14.749	6,478,578
2022-08-29	16.800	17.150	16.670	16.910	14.740	9,127,849
2022-08-26	16.760	17.450	16.650	17.090	14.897	14,452,593
2022-08-25	17.300	17.400	16.520	16.760	14.609	16,014,144
2022-08-24	17.170	17.570	17.030	17.200	14.993	12,436,419
2022-08-23	17.350	17.450	17.050	17.210	15.001	6,516,338
2022-08-22	16.810	17.370	16.630	17.230	15.019	9,404,510
2022-08-19	16.930	17.120	16.800	16.800	14.644	7,329,715
2022-08-18	17.310	17.330	16.880	16.920	14.749	7,288,449
2022-08-17	17.150	17.450	16.900	17.320	15.097	7,267,323
2022-08-16	17.440	17.460	17.040	17.150	14.949	7,778,619
2022-08-15	17.260	17.420	17.140	17.260	15.045	5,099,880
2022-08-12	17.100	17.460	17.090	17.330	15.106	6,663,121
2022-08-11	16.770	17.220	16.660	17.180	14.975	7,291,853
2022-08-10	16.920	16.950	16.560	16.660	14.522	5,154,562
2022-08-09	17.250	17.270	16.820	16.910	14.740	5,463,750
2022-08-08	17.220	17.450	17.010	17.080	14.888	6,446,606
2022-08-05	16.950	17.270	16.810	17.230	15.019	7,027,688
2022-08-04	16.540	16.940	16.420	16.850	14.688	6,002,176
2022-08-03	16.770	17.060	16.450	16.520	14.400	6,888,487
2022-08-02	16.950	16.970	16.430	16.730	14.583	8,377,238

← NewerPage 17 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.