Sanquan Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	16.250	16.420	15.910	16.040	13.841	5,111,912
2022-01-28	15.850	16.300	15.850	15.940	13.755	6,425,083
2022-01-27	16.350	16.490	15.770	15.800	13.634	6,563,647
2022-01-26	16.330	16.600	16.180	16.350	14.109	6,549,596
2022-01-25	16.980	17.110	16.370	16.400	14.152	7,547,695
2022-01-24	17.060	17.210	16.800	17.100	14.756	6,142,455
2022-01-21	17.150	17.310	16.710	17.050	14.713	7,126,029
2022-01-20	17.730	17.990	16.890	17.150	14.799	13,504,509
2022-01-19	17.760	18.060	17.440	17.840	15.394	10,615,991
2022-01-18	18.310	18.310	17.400	17.770	15.334	16,764,142
2022-01-17	19.800	19.800	18.170	18.310	15.800	34,105,734
2022-01-14	21.090	21.650	19.960	20.040	17.293	26,603,285
2022-01-13	21.110	21.850	20.940	21.100	18.208	29,909,541
2022-01-12	19.980	21.980	19.830	21.280	18.363	33,841,502
2022-01-11	20.440	20.540	19.900	19.980	17.241	7,704,727
2022-01-10	20.530	20.810	20.100	20.650	17.819	9,944,676
2022-01-07	19.980	20.980	19.800	20.440	17.638	12,633,141
2022-01-06	20.610	20.630	19.510	19.980	17.241	12,588,884
2022-01-05	20.700	21.170	20.510	20.730	17.888	15,738,722
2022-01-04	20.180	20.750	19.940	20.670	17.836	10,493,188
2021-12-31	20.050	20.280	19.810	20.210	17.440	6,431,523
2021-12-30	19.800	20.290	19.750	20.130	17.371	8,529,996
2021-12-29	20.620	21.050	19.960	19.990	17.250	10,802,430
2021-12-28	21.000	21.000	20.410	20.600	17.776	13,598,185
2021-12-27	20.330	21.180	19.920	21.180	18.277	22,013,951
2021-12-24	19.450	20.360	19.230	20.290	17.509	18,936,194
2021-12-23	19.370	19.500	19.170	19.450	16.784	6,219,268
2021-12-22	19.400	19.780	19.250	19.340	16.689	7,719,069
2021-12-21	18.650	19.590	18.600	19.450	16.784	12,388,211
2021-12-20	18.700	19.110	18.610	18.700	16.137	6,442,085
2021-12-17	18.980	19.000	18.710	18.760	16.188	5,437,396
2021-12-16	18.900	19.150	18.730	19.040	16.430	5,971,511
2021-12-15	19.490	19.570	18.980	19.020	16.413	9,178,153
2021-12-14	19.840	19.920	19.440	19.500	16.827	9,369,002
2021-12-13	19.900	20.300	19.700	19.920	17.189	10,595,872
2021-12-10	19.750	20.180	19.560	19.890	17.163	8,580,369
2021-12-09	19.800	20.350	19.600	19.830	17.112	15,313,386
2021-12-08	19.290	19.860	19.010	19.800	17.086	14,676,630
2021-12-07	18.620	19.450	18.450	19.300	16.654	16,303,569
2021-12-06	18.550	18.630	18.150	18.600	16.050	6,911,309
2021-12-03	18.520	18.810	18.130	18.400	15.878	8,524,447
2021-12-02	18.900	19.490	18.650	18.660	16.102	9,601,242
2021-12-01	19.100	19.100	18.750	18.870	16.283	7,337,634
2021-11-30	18.450	19.130	18.230	19.130	16.508	11,205,609
2021-11-29	18.320	18.690	18.210	18.440	15.912	7,309,529
2021-11-26	18.360	18.690	18.200	18.580	16.033	7,737,879
2021-11-25	18.990	19.050	18.350	18.360	15.843	14,685,261
2021-11-24	19.450	19.700	19.000	19.010	16.404	13,282,675
2021-11-23	20.170	20.170	19.480	19.480	16.810	16,530,936
2021-11-22	20.250	20.490	19.520	20.400	17.604	14,883,657
2021-11-19	21.120	21.790	20.520	20.570	17.750	24,861,124
2021-11-18	20.400	20.850	20.120	20.380	17.586	8,664,879
2021-11-17	20.700	20.900	20.100	20.340	17.552	10,703,666
2021-11-16	21.000	21.440	20.800	20.840	17.983	13,708,501
2021-11-15	20.600	21.800	19.710	21.350	18.423	29,460,969
2021-11-12	19.340	20.180	19.210	19.980	17.241	18,916,953
2021-11-11	19.340	19.650	18.900	19.450	16.784	15,370,985
2021-11-10	19.850	20.130	19.080	19.310	16.663	19,067,504
2021-11-09	20.090	20.370	19.810	19.990	17.250	13,717,546
2021-11-08	20.340	20.500	19.840	20.090	17.336	16,429,582

← NewerPage 20 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.