Sanquan Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	12.970	13.090	12.620	12.660	12.660	7,113,195
2026-07-16	12.840	13.080	12.790	12.950	12.950	7,070,391
2026-07-15	12.570	12.980	12.420	12.980	12.980	7,880,903
2026-07-14	12.390	12.760	12.360	12.570	12.570	7,104,304
2026-07-13	12.230	12.490	12.020	12.480	12.480	7,781,132
2026-07-10	12.270	12.390	12.110	12.210	12.210	6,427,982
2026-07-09	12.570	12.740	12.290	12.310	12.310	5,344,325
2026-07-08	12.600	12.780	12.320	12.630	12.630	7,773,209
2026-07-07	12.630	12.760	12.410	12.660	12.660	6,333,607
2026-07-06	12.250	12.750	11.980	12.720	12.720	10,040,519
2026-07-03	12.080	12.340	12.030	12.190	12.190	5,484,484
2026-07-02	12.280	12.370	11.950	12.060	12.060	7,152,830
2026-07-01	11.510	12.270	11.420	12.210	12.210	8,769,342
2026-06-30	11.550	11.700	11.350	11.530	11.530	5,972,150
2026-06-29	11.630	11.910	11.210	11.640	11.640	8,140,770
2026-06-26	11.770	11.930	11.450	11.540	11.540	5,906,260
2026-06-25	11.740	11.970	11.610	11.850	11.850	5,672,966
2026-06-24	11.950	12.070	11.730	11.810	11.810	5,462,962
2026-06-23	11.620	11.930	11.430	11.890	11.890	8,181,570
2026-06-22	11.600	11.780	11.410	11.620	11.620	7,438,698
2026-06-18	11.670	11.790	11.600	11.660	11.660	5,612,920
2026-06-17	12.010	12.070	11.680	11.730	11.730	7,287,981
2026-06-16	12.400	12.430	12.000	12.070	12.070	6,865,295
2026-06-15	12.570	12.680	12.280	12.440	12.440	6,919,110
2026-06-12	12.380	12.750	12.190	12.500	12.500	7,993,121
2026-06-11	12.260	12.560	12.180	12.440	12.440	6,338,360
2026-06-10	12.090	12.380	11.900	12.290	12.290	5,385,910
2026-06-09	12.110	12.300	11.980	12.130	12.130	5,721,332
2026-06-08	12.350	12.660	11.920	12.100	12.100	9,332,805
2026-06-05	12.260	12.660	12.130	12.310	12.310	9,475,877
2026-06-04	12.800	12.930	12.540	12.690	12.110	8,280,371
2026-06-03	13.070	13.080	12.580	12.800	12.215	9,193,826
2026-06-02	13.600	13.670	13.010	13.080	12.482	8,984,149
2026-06-01	13.780	13.880	13.450	13.560	12.940	9,949,202
2026-05-29	13.190	13.980	13.080	13.820	13.188	11,918,635
2026-05-28	13.140	13.430	13.050	13.210	12.606	7,335,285
2026-05-27	13.110	13.250	12.780	13.140	12.539	7,218,600
2026-05-26	13.100	13.210	13.000	13.160	12.559	4,781,541
2026-05-25	13.350	13.350	13.040	13.170	12.568	5,888,900
2026-05-22	13.610	13.610	13.260	13.350	12.740	5,509,090
2026-05-21	13.680	13.900	13.450	13.470	12.854	6,551,983
2026-05-20	13.600	13.780	13.560	13.690	13.064	4,738,640
2026-05-19	13.620	13.820	13.480	13.670	13.045	4,756,770
2026-05-18	13.750	13.810	13.480	13.620	12.998	7,476,530
2026-05-15	14.050	14.070	13.710	13.810	13.179	7,496,220
2026-05-14	14.050	14.250	13.850	14.120	13.475	7,962,090
2026-05-13	14.130	14.210	13.930	14.070	13.427	6,048,000
2026-05-12	14.160	14.360	14.040	14.120	13.475	6,724,084
2026-05-11	14.150	14.230	13.960	14.180	13.532	9,306,459
2026-05-08	14.220	14.500	13.930	14.160	13.513	7,193,470
2026-05-07	14.460	14.470	14.050	14.250	13.599	8,644,880
2026-05-06	14.400	14.570	14.120	14.430	13.771	13,967,849
2026-04-30	14.600	14.720	14.260	14.380	13.723	11,719,889
2026-04-29	14.680	15.060	14.530	14.580	13.914	17,523,842
2026-04-28	14.400	14.770	14.270	14.650	13.980	18,173,539
2026-04-27	13.880	14.660	13.720	14.430	13.771	25,620,163
2026-04-24	13.370	13.680	13.230	13.620	12.998	9,111,351
2026-04-23	13.120	13.690	13.090	13.460	12.845	12,224,201
2026-04-22	13.150	13.240	12.990	13.090	12.492	5,421,520
2026-04-21	13.080	13.190	12.960	13.120	12.520	5,933,389

← NewerPage 2 of 21 · 1,215 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.