Sanquan Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 21.490 | 21.490 | 20.330 | 20.380 | 17.586 | 20,606,312 |
| 2021-11-04 | 20.900 | 22.500 | 20.300 | 21.120 | 18.225 | 34,661,163 |
| 2021-11-03 | 20.690 | 21.530 | 19.800 | 21.110 | 18.216 | 35,343,135 |
| 2021-11-02 | 18.720 | 20.690 | 18.700 | 20.690 | 17.854 | 35,535,949 |
| 2021-11-01 | 19.350 | 19.780 | 18.700 | 18.810 | 16.231 | 20,616,843 |
| 2021-10-29 | 18.350 | 19.600 | 18.290 | 19.430 | 16.766 | 23,599,146 |
| 2021-10-28 | 18.280 | 18.880 | 17.700 | 18.510 | 15.973 | 17,277,918 |
| 2021-10-27 | 17.500 | 18.370 | 17.330 | 18.240 | 15.740 | 14,134,740 |
| 2021-10-26 | 18.200 | 18.230 | 17.580 | 17.840 | 15.394 | 13,997,525 |
| 2021-10-25 | 17.490 | 18.270 | 17.220 | 18.130 | 15.645 | 15,877,006 |
| 2021-10-22 | 17.150 | 17.510 | 16.810 | 17.490 | 15.092 | 10,475,750 |
| 2021-10-21 | 16.320 | 17.350 | 16.250 | 17.150 | 14.799 | 12,703,672 |
| 2021-10-20 | 16.780 | 16.850 | 16.220 | 16.350 | 14.109 | 7,085,002 |
| 2021-10-19 | 16.600 | 16.870 | 16.350 | 16.740 | 14.445 | 6,740,250 |
| 2021-10-18 | 17.000 | 17.040 | 16.310 | 16.600 | 14.324 | 14,605,005 |
| 2021-10-15 | 17.450 | 17.680 | 17.080 | 17.170 | 14.816 | 12,206,814 |
| 2021-10-14 | 17.760 | 18.180 | 17.400 | 17.770 | 15.334 | 20,309,194 |
← NewerPage 21 of 21 · 1,217 trading days
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.