Sanquan Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.960	12.280	11.850	12.240	11.381	16,850,440
2025-04-21	11.780	12.020	11.730	11.870	11.037	6,657,110
2025-04-18	12.150	12.200	11.830	11.850	11.018	7,165,737
2025-04-17	12.010	12.220	11.870	12.120	11.269	10,668,296
2025-04-16	12.050	12.120	11.810	12.050	11.204	9,969,871
2025-04-15	12.000	12.280	11.810	12.130	11.279	15,472,084
2025-04-14	11.740	12.080	11.660	12.000	11.158	13,154,491
2025-04-11	11.900	11.910	11.680	11.740	10.916	11,710,343
2025-04-10	11.650	12.200	11.550	12.050	11.204	23,837,731
2025-04-09	11.590	12.010	11.320	11.870	11.037	25,102,977
2025-04-08	10.440	11.480	10.440	11.480	10.674	11,694,190
2025-04-07	11.000	11.250	10.240	10.440	9.707	10,058,440
2025-04-03	11.030	11.430	11.030	11.380	10.581	4,027,929
2025-04-02	11.170	11.300	11.130	11.210	10.423	2,289,550
2025-04-01	11.080	11.290	11.080	11.190	10.405	2,830,486
2025-03-31	11.200	11.280	11.030	11.050	10.274	3,722,716
2025-03-28	11.360	11.420	11.210	11.250	10.460	2,888,510
2025-03-27	11.330	11.400	11.270	11.390	10.591	2,856,279
2025-03-26	11.300	11.400	11.260	11.330	10.535	2,674,885
2025-03-25	11.340	11.360	11.170	11.350	10.553	3,395,705
2025-03-24	11.300	11.390	11.190	11.320	10.525	3,802,217
2025-03-21	11.420	11.470	11.230	11.300	10.507	3,882,101
2025-03-20	11.570	11.650	11.380	11.440	10.637	5,102,815
2025-03-19	11.660	11.700	11.550	11.580	10.767	3,085,619
2025-03-18	11.670	11.720	11.550	11.660	10.842	4,876,400
2025-03-17	11.620	11.740	11.550	11.670	10.851	9,850,377
2025-03-14	11.150	11.540	11.150	11.520	10.711	12,084,506
2025-03-13	11.050	11.140	11.010	11.140	10.358	4,215,196
2025-03-12	11.100	11.170	10.980	11.050	10.274	3,746,050
2025-03-11	10.940	11.110	10.900	11.110	10.330	3,835,856
2025-03-10	10.980	11.010	10.920	10.990	10.219	3,386,906
2025-03-07	11.030	11.050	10.930	10.970	10.200	3,516,571
2025-03-06	10.980	11.020	10.880	11.010	10.237	4,126,300
2025-03-05	11.060	11.150	10.880	10.950	10.181	4,721,060
2025-03-04	11.050	11.080	10.980	11.050	10.274	3,523,860
2025-03-03	11.160	11.380	11.070	11.090	10.312	6,236,710
2025-02-28	11.280	11.410	11.160	11.180	10.395	7,096,320
2025-02-27	11.010	11.270	10.980	11.270	10.479	8,608,931
2025-02-26	10.900	11.010	10.900	11.010	10.237	4,319,843
2025-02-25	11.080	11.120	10.880	10.920	10.154	5,011,791
2025-02-24	11.000	11.160	10.970	11.080	10.302	4,757,560
2025-02-21	11.110	11.200	10.950	11.000	10.228	4,698,390
2025-02-20	11.010	11.170	10.950	11.080	10.302	4,238,940
2025-02-19	10.980	11.050	10.900	11.020	10.246	4,546,792
2025-02-18	11.320	11.320	10.930	11.000	10.228	6,680,530
2025-02-17	11.440	11.470	11.270	11.320	10.525	5,323,526
2025-02-14	11.350	11.390	11.280	11.350	10.553	4,492,299
2025-02-13	11.400	11.430	11.260	11.350	10.553	6,182,059
2025-02-12	11.490	11.550	11.240	11.330	10.535	6,942,576
2025-02-11	11.610	11.640	11.370	11.460	10.656	4,436,643
2025-02-10	11.260	11.620	11.210	11.530	10.721	8,420,639
2025-02-07	11.200	11.350	11.090	11.260	10.470	6,078,720
2025-02-06	11.180	11.200	11.040	11.180	10.395	4,852,480
2025-02-05	11.380	11.410	11.080	11.180	10.395	4,331,690
2025-01-27	11.320	11.470	11.250	11.340	10.544	3,867,120
2025-01-24	11.190	11.320	11.170	11.290	10.498	3,302,770
2025-01-23	11.340	11.430	11.200	11.220	10.432	3,537,340
2025-01-22	11.380	11.380	11.130	11.220	10.432	3,766,535
2025-01-21	11.520	11.520	11.260	11.390	10.591	3,470,330
2025-01-20	11.500	11.590	11.360	11.430	10.628	3,823,860

← NewerPage 7 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.