Sanquan Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	20.780	23.100	20.320	23.100	19.933	27,928,774
2022-05-06	20.000	21.780	19.500	21.000	18.121	17,922,198
2022-05-05	19.700	21.110	19.620	20.710	17.871	19,200,234
2022-04-29	19.380	20.070	19.050	19.700	16.999	19,096,932
2022-04-28	20.100	20.270	18.840	19.400	16.741	29,154,199
2022-04-27	19.850	20.350	19.340	20.270	17.491	26,537,020
2022-04-26	19.700	21.300	19.520	20.760	17.914	30,138,980
2022-04-25	19.900	20.890	19.500	19.620	16.930	33,635,353
2022-04-22	19.350	20.300	19.100	19.740	17.034	35,165,773
2022-04-21	20.720	21.000	19.470	20.350	17.560	62,493,675
2022-04-20	19.050	20.320	18.840	20.320	17.534	61,357,413
2022-04-19	18.170	18.470	18.020	18.470	15.938	37,196,188
2022-04-18	17.000	17.690	16.610	16.790	14.488	16,681,996
2022-04-15	16.800	17.990	16.430	17.120	14.773	27,059,034
2022-04-14	16.140	17.000	16.120	16.850	14.540	26,025,533
2022-04-13	15.710	16.290	15.600	15.990	13.798	25,558,138
2022-04-12	15.550	15.960	15.340	15.710	13.556	16,093,274
2022-04-11	15.160	16.160	15.040	15.780	13.617	28,498,294
2022-04-08	14.910	14.980	14.560	14.690	12.676	3,935,060
2022-04-07	15.370	15.410	14.840	14.930	12.883	4,849,188
2022-04-06	15.300	15.560	15.190	15.240	13.151	6,147,893
2022-04-01	14.910	15.200	14.760	15.170	13.090	4,147,164
2022-03-31	15.160	15.430	14.930	15.020	12.961	7,097,086
2022-03-30	14.760	15.210	14.700	15.200	13.116	6,500,789
2022-03-29	14.730	15.000	14.670	14.780	12.754	4,050,225
2022-03-28	15.040	15.050	14.550	14.840	12.806	4,702,313
2022-03-25	14.680	15.150	14.550	14.650	12.642	6,069,700
2022-03-24	14.900	14.990	14.470	14.620	12.616	7,518,078
2022-03-23	15.040	15.150	14.890	14.950	12.901	5,234,417
2022-03-22	15.150	15.220	14.860	15.030	12.970	6,396,125
2022-03-21	14.990	15.380	14.920	15.340	13.237	5,392,484
2022-03-18	15.030	15.180	14.780	15.020	12.961	4,181,088
2022-03-17	14.830	15.350	14.750	15.030	12.970	7,211,639
2022-03-16	14.410	14.750	13.720	14.680	12.668	7,860,571
2022-03-15	15.090	15.230	14.340	14.350	12.383	6,889,771
2022-03-14	15.710	15.920	15.280	15.340	13.237	9,341,519
2022-03-11	14.880	15.450	14.780	15.270	13.177	8,341,803
2022-03-10	15.000	15.270	14.720	15.030	12.970	7,007,150
2022-03-09	14.470	14.560	13.630	14.490	12.504	5,448,695
2022-03-08	14.990	15.060	14.400	14.470	12.486	6,462,806
2022-03-07	15.030	15.160	14.740	14.940	12.892	6,887,618
2022-03-04	15.000	15.180	14.960	15.030	12.970	3,246,543
2022-03-03	15.340	15.390	15.060	15.080	13.013	4,366,990
2022-03-02	15.200	15.380	15.080	15.330	13.229	3,761,268
2022-03-01	15.260	15.440	15.120	15.290	13.194	3,722,810
2022-02-28	15.380	15.500	14.910	15.170	13.090	7,362,822
2022-02-25	15.500	15.680	15.340	15.380	13.272	3,979,040
2022-02-24	15.880	16.010	15.200	15.360	13.254	7,402,562
2022-02-23	15.940	16.080	15.800	15.940	13.755	3,887,871
2022-02-22	16.170	16.170	15.820	15.940	13.755	3,829,050
2022-02-21	15.900	16.280	15.800	16.200	13.979	5,665,215
2022-02-18	15.770	15.920	15.270	15.920	13.738	7,208,602
2022-02-17	16.260	16.260	15.860	15.900	13.720	6,220,138
2022-02-16	16.360	16.390	16.200	16.280	14.048	3,384,360
2022-02-15	16.210	16.400	16.150	16.280	14.048	3,680,541
2022-02-14	16.070	16.450	16.000	16.200	13.979	4,900,960
2022-02-11	16.490	16.490	16.150	16.240	14.014	6,207,353
2022-02-10	16.200	16.650	16.130	16.610	14.333	8,709,692
2022-02-09	16.100	16.300	16.030	16.190	13.971	7,358,048
2022-02-08	16.050	16.120	15.700	16.110	13.902	4,755,536

← NewerPage 19 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.