Sanquan Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	16.950	16.970	16.430	16.730	14.583	8,377,238
2022-08-01	16.800	17.150	16.700	17.100	14.906	7,928,903
2022-07-29	17.320	17.450	16.950	16.960	14.784	9,610,677
2022-07-28	17.510	17.620	17.380	17.490	15.245	5,753,496
2022-07-27	17.700	17.760	17.430	17.480	15.237	5,562,188
2022-07-26	17.500	17.860	17.450	17.710	15.437	5,917,264
2022-07-25	17.730	17.900	17.440	17.540	15.289	6,751,279
2022-07-22	18.120	18.170	17.550	17.730	15.455	8,757,097
2022-07-21	18.300	18.490	17.920	18.080	15.760	8,653,777
2022-07-20	17.880	18.750	17.710	18.340	15.986	17,370,223
2022-07-19	17.350	17.850	17.280	17.790	15.507	13,860,168
2022-07-18	17.660	17.750	17.200	17.350	15.123	14,936,027
2022-07-15	17.900	17.990	16.730	17.680	15.411	18,211,354
2022-07-14	18.410	18.430	17.860	18.040	15.725	14,961,190
2022-07-13	18.200	18.700	18.090	18.410	16.047	10,575,900
2022-07-12	19.160	19.270	18.260	18.290	15.943	21,934,851
2022-07-11	20.950	21.160	19.110	19.160	16.701	43,421,787
2022-07-08	19.190	21.230	18.890	21.230	18.506	29,353,612
2022-07-07	19.700	19.700	19.000	19.300	16.823	8,220,805
2022-07-06	20.000	20.250	19.530	19.690	17.163	9,498,096
2022-07-05	21.770	21.770	19.890	20.260	17.660	16,459,800
2022-07-04	20.000	20.940	19.900	20.930	18.244	15,436,409
2022-07-01	19.580	19.930	19.230	19.670	17.146	8,888,073
2022-06-30	18.700	19.860	18.620	19.590	17.076	13,460,019
2022-06-29	18.990	19.230	18.610	18.700	16.300	6,877,173
2022-06-28	19.370	19.380	18.820	19.000	16.562	9,432,925
2022-06-27	18.940	19.810	18.900	19.380	16.893	14,176,688
2022-06-24	17.900	19.080	17.850	18.870	16.448	16,599,561
2022-06-23	19.620	19.700	17.710	18.210	15.873	26,306,292
2022-06-22	19.770	20.120	19.300	19.610	17.093	10,067,394
2022-06-21	20.170	20.500	19.700	19.880	17.329	9,925,484
2022-06-20	19.930	20.320	19.800	20.180	17.590	10,321,180
2022-06-17	19.800	20.180	19.600	19.890	17.337	11,422,110
2022-06-16	19.320	20.180	19.200	20.020	17.451	14,428,420
2022-06-15	19.270	19.800	19.050	19.320	16.841	11,870,172
2022-06-14	18.650	19.040	18.510	19.040	16.597	8,743,162
2022-06-13	19.160	19.250	18.740	18.850	16.431	10,414,407
2022-06-10	19.000	19.650	18.570	19.260	16.788	11,357,715
2022-06-09	19.200	19.550	18.590	18.800	16.387	10,056,858
2022-06-08	18.990	19.960	18.910	19.280	16.806	15,074,690
2022-06-07	18.890	19.220	18.580	18.960	16.527	9,951,198
2022-06-06	18.640	18.840	18.340	18.820	16.405	11,572,400
2022-06-02	18.980	19.080	18.480	18.700	16.300	10,582,759
2022-06-01	19.400	19.500	18.910	19.080	16.631	8,721,900
2022-05-31	19.300	19.640	18.820	19.430	16.937	11,140,916
2022-05-30	19.410	19.620	19.020	19.230	16.762	9,438,221
2022-05-27	19.920	20.290	19.230	19.540	17.032	8,395,800
2022-05-26	19.880	20.140	19.620	19.920	17.189	6,826,337
2022-05-25	19.570	20.210	19.250	19.940	17.207	7,962,652
2022-05-24	20.000	20.530	19.500	19.650	16.956	13,683,221
2022-05-23	20.200	20.200	19.700	20.020	17.276	6,853,200
2022-05-20	19.900	20.320	19.730	20.290	17.509	11,951,127
2022-05-19	19.620	20.150	19.450	19.940	17.207	9,502,500
2022-05-18	20.080	20.330	19.600	19.990	17.250	10,579,014
2022-05-17	20.390	20.750	20.160	20.320	17.534	10,573,779
2022-05-16	20.100	20.580	20.020	20.410	17.612	13,228,902
2022-05-13	21.720	21.720	20.030	20.100	17.345	19,758,234
2022-05-12	21.290	21.830	21.020	21.590	18.630	15,809,781
2022-05-11	21.770	21.930	21.160	21.210	18.302	20,523,050
2022-05-10	22.800	22.800	21.610	21.900	18.898	23,481,919

← NewerPage 18 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.