Sanquan Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.120	11.260	11.110	11.220	10.707	4,889,423
2025-07-18	11.150	11.190	11.120	11.150	10.640	2,947,800
2025-07-17	11.080	11.160	11.030	11.130	10.621	2,857,150
2025-07-16	10.990	11.110	10.990	11.060	10.555	2,792,724
2025-07-15	11.130	11.160	10.940	10.980	10.478	3,771,083
2025-07-14	11.120	11.200	11.080	11.160	10.650	2,988,830
2025-07-11	11.170	11.230	11.130	11.150	10.640	4,421,183
2025-07-10	11.120	11.170	11.100	11.170	10.660	2,337,542
2025-07-09	11.080	11.180	11.060	11.110	10.602	3,212,863
2025-07-08	10.970	11.090	10.970	11.070	10.564	2,942,690
2025-07-07	11.020	11.050	10.980	10.980	10.478	2,702,060
2025-07-04	11.060	11.070	10.930	11.010	10.507	3,102,117
2025-07-03	11.080	11.110	11.030	11.050	10.545	2,377,707
2025-07-02	11.070	11.100	11.010	11.070	10.564	2,680,200
2025-07-01	11.090	11.120	11.030	11.080	10.574	2,130,302
2025-06-30	11.070	11.090	11.000	11.070	10.564	2,721,850
2025-06-27	11.010	11.090	10.990	11.010	10.507	2,438,678
2025-06-26	11.050	11.080	10.980	11.030	10.526	2,928,537
2025-06-25	11.020	11.080	10.930	11.050	10.545	3,938,940
2025-06-24	10.860	11.000	10.860	10.970	10.469	4,402,113
2025-06-23	10.800	10.850	10.720	10.830	10.335	2,696,099
2025-06-20	10.870	10.900	10.790	10.830	10.335	2,787,710
2025-06-19	10.970	11.000	10.760	10.840	10.345	4,911,060
2025-06-18	11.100	11.170	10.950	10.990	10.488	3,817,431
2025-06-17	11.150	11.210	11.100	11.130	10.621	2,897,090
2025-06-16	11.190	11.230	11.110	11.140	10.631	3,699,592
2025-06-13	11.430	11.430	11.170	11.190	10.679	5,169,832
2025-06-12	11.500	11.540	11.360	11.460	10.936	3,509,152
2025-06-11	11.500	11.590	11.410	11.500	10.974	4,486,020
2025-06-10	11.760	11.820	11.610	11.690	10.869	4,335,422
2025-06-09	11.660	11.820	11.610	11.760	10.935	4,716,438
2025-06-06	11.820	11.830	11.600	11.650	10.832	5,296,988
2025-06-05	12.120	12.130	11.780	11.800	10.972	7,359,520
2025-06-04	11.980	12.130	11.890	12.120	11.269	7,347,511
2025-06-03	11.730	11.920	11.660	11.920	11.083	4,668,275
2025-05-30	11.910	11.980	11.770	11.780	10.953	4,250,696
2025-05-29	12.000	12.040	11.880	11.910	11.074	6,572,679
2025-05-28	11.870	12.100	11.820	12.050	11.204	6,707,819
2025-05-27	11.810	12.020	11.810	11.920	11.083	5,115,020
2025-05-26	11.670	11.900	11.630	11.800	10.972	3,916,920
2025-05-23	11.840	11.870	11.660	11.670	10.851	4,807,877
2025-05-22	11.930	12.090	11.820	11.870	11.037	4,175,350
2025-05-21	12.040	12.180	11.930	12.010	11.167	5,704,917
2025-05-20	11.800	12.200	11.750	12.030	11.186	9,682,265
2025-05-19	11.440	11.860	11.440	11.830	11.000	8,249,452
2025-05-16	11.510	11.530	11.350	11.440	10.637	4,185,282
2025-05-15	11.520	11.610	11.460	11.540	10.730	3,795,660
2025-05-14	11.710	11.730	11.510	11.530	10.721	5,502,869
2025-05-13	11.710	11.770	11.580	11.710	10.888	4,753,560
2025-05-12	11.730	11.800	11.600	11.660	10.842	4,131,099
2025-05-09	11.730	11.840	11.640	11.730	10.907	4,263,900
2025-05-08	11.600	11.800	11.450	11.740	10.916	5,554,930
2025-05-07	11.630	11.730	11.520	11.580	10.767	5,670,789
2025-05-06	11.560	11.610	11.380	11.540	10.730	5,916,920
2025-04-30	11.620	11.740	11.500	11.530	10.721	4,682,784
2025-04-29	11.290	11.670	11.290	11.610	10.795	5,425,460
2025-04-28	11.710	11.800	11.360	11.430	10.628	7,099,120
2025-04-25	11.680	12.020	11.650	11.740	10.916	7,583,449
2025-04-24	11.710	11.860	11.620	11.740	10.916	7,938,377
2025-04-23	12.250	12.260	11.680	11.720	10.897	16,165,185

← NewerPage 6 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.