Sanquan Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.840	13.130	12.840	13.090	12.492	6,836,109
2026-04-17	12.930	12.950	12.800	12.940	12.349	4,506,290
2026-04-16	12.740	13.080	12.670	12.960	12.368	8,042,659
2026-04-15	12.640	12.770	12.590	12.750	12.167	4,304,500
2026-04-14	12.760	12.800	12.460	12.630	12.053	6,965,626
2026-04-13	12.720	12.870	12.640	12.710	12.129	5,213,560
2026-04-10	12.810	12.890	12.700	12.740	12.158	7,231,440
2026-04-09	12.830	13.030	12.760	12.810	12.225	7,778,022
2026-04-08	12.990	12.990	12.700	12.840	12.253	10,545,004
2026-04-07	12.640	12.930	12.620	12.870	12.282	8,478,547
2026-04-03	12.850	12.870	12.510	12.650	12.072	9,527,531
2026-04-02	12.760	12.990	12.650	12.870	12.282	8,750,192
2026-04-01	12.760	12.870	12.640	12.780	12.196	9,396,228
2026-03-31	12.620	12.960	12.560	12.650	12.072	12,280,180
2026-03-30	12.250	12.630	12.220	12.630	12.053	10,832,783
2026-03-27	12.270	12.490	12.180	12.390	11.824	8,653,484
2026-03-26	12.090	12.600	12.040	12.350	11.786	16,391,407
2026-03-25	11.870	12.000	11.790	11.980	11.433	8,368,010
2026-03-24	11.800	11.840	11.400	11.690	11.156	10,023,550
2026-03-23	11.610	12.090	11.480	11.600	11.070	14,503,323
2026-03-20	11.830	12.010	11.730	11.740	11.203	7,413,160
2026-03-19	12.000	12.100	11.800	11.850	11.308	8,170,353
2026-03-18	12.120	12.180	11.980	12.120	11.566	7,029,802
2026-03-17	12.390	12.420	12.030	12.070	11.518	10,021,471
2026-03-16	12.170	12.350	12.130	12.350	11.786	11,320,776
2026-03-13	12.330	12.400	12.140	12.180	11.623	11,497,330
2026-03-12	12.390	12.410	12.110	12.250	11.690	13,690,770
2026-03-11	12.540	12.560	12.260	12.420	11.852	12,499,511
2026-03-10	12.590	12.780	12.440	12.530	11.957	13,636,698
2026-03-09	12.540	12.840	12.350	12.510	11.938	16,757,060
2026-03-06	12.200	12.790	12.170	12.600	12.024	19,726,727
2026-03-05	12.710	12.760	12.220	12.320	11.757	22,287,023
2026-03-04	12.760	12.880	12.470	12.630	12.053	22,238,444
2026-03-03	12.600	13.200	12.440	12.870	12.282	41,623,237
2026-03-02	12.960	13.270	12.520	12.620	12.043	49,145,453
2026-02-27	12.210	12.760	11.950	12.760	12.177	25,016,359
2026-02-26	11.620	11.710	11.530	11.600	11.070	7,075,090
2026-02-25	11.560	11.790	11.540	11.650	11.118	9,575,799
2026-02-24	11.580	11.600	11.430	11.550	11.022	8,705,737
2026-02-13	11.600	11.670	11.420	11.460	10.936	8,836,360
2026-02-12	11.820	11.870	11.560	11.590	11.060	11,434,510
2026-02-11	11.830	11.960	11.750	11.840	11.299	8,158,850
2026-02-10	12.000	12.000	11.730	11.840	11.299	11,413,121
2026-02-09	12.080	12.110	11.880	12.030	11.480	13,246,436
2026-02-06	12.100	12.230	12.020	12.030	11.480	14,616,105
2026-02-05	11.990	12.300	11.930	12.200	11.642	17,363,130
2026-02-04	11.770	12.050	11.740	12.020	11.471	13,802,299
2026-02-03	11.930	12.080	11.550	11.790	11.251	17,498,059
2026-02-02	11.850	12.170	11.770	11.910	11.366	18,239,734
2026-01-30	11.810	11.960	11.780	11.900	11.356	10,888,400
2026-01-29	11.450	11.950	11.390	11.930	11.385	15,939,804
2026-01-28	11.480	11.520	11.380	11.450	10.927	7,725,560
2026-01-27	11.740	11.760	11.410	11.490	10.965	8,296,780
2026-01-26	11.790	11.840	11.600	11.750	11.213	8,014,258
2026-01-23	11.980	12.040	11.750	11.790	11.251	10,255,400
2026-01-22	11.730	11.910	11.670	11.820	11.280	8,476,730
2026-01-21	11.850	11.870	11.660	11.720	11.184	7,206,760
2026-01-20	11.740	11.880	11.700	11.860	11.318	9,133,228
2026-01-19	11.390	11.850	11.380	11.730	11.194	10,225,641
2026-01-16	11.600	11.690	11.360	11.410	10.889	7,198,283

← NewerPage 3 of 5 · 242 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.