Sanquan Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.290	11.520	11.250	11.450	10.646	3,594,296
2025-01-16	11.460	11.540	11.280	11.350	10.553	3,824,100
2025-01-15	11.400	11.590	11.360	11.390	10.591	4,090,340
2025-01-14	11.130	11.440	11.130	11.390	10.591	5,790,425
2025-01-13	10.830	11.160	10.830	11.120	10.339	3,822,965
2025-01-10	11.250	11.330	11.010	11.020	10.246	4,551,760
2025-01-09	11.330	11.430	11.190	11.270	10.479	5,321,360
2025-01-08	11.450	11.530	11.210	11.400	10.600	6,112,560
2025-01-07	11.360	11.620	11.320	11.480	10.674	5,563,079
2025-01-06	11.540	11.720	11.240	11.370	10.572	6,941,666
2025-01-03	12.060	12.140	11.540	11.580	10.767	9,536,210
2025-01-02	11.980	12.550	11.950	12.110	11.260	12,717,779
2024-12-31	12.300	12.420	11.980	12.000	11.158	9,000,690
2024-12-30	12.540	12.540	12.250	12.320	11.455	7,989,172
2024-12-27	12.800	12.900	12.530	12.560	11.678	10,042,020
2024-12-26	12.710	12.950	12.610	12.780	11.883	11,219,856
2024-12-25	12.570	12.970	12.210	12.840	11.939	14,779,646
2024-12-24	12.530	12.650	12.270	12.610	11.725	11,336,706
2024-12-23	12.470	12.730	12.190	12.520	11.641	15,301,451
2024-12-20	12.350	12.680	12.350	12.460	11.585	11,942,110
2024-12-19	12.340	12.370	12.100	12.280	11.418	8,834,310
2024-12-18	12.380	12.520	12.270	12.370	11.502	8,319,230
2024-12-17	12.740	12.750	12.340	12.390	11.520	12,142,426
2024-12-16	12.880	12.980	12.680	12.750	11.855	15,191,970
2024-12-13	13.330	13.400	12.880	12.890	11.985	28,443,828
2024-12-12	13.150	13.910	12.760	13.630	12.673	44,418,513
2024-12-11	12.200	13.100	12.180	13.040	12.125	37,558,318
2024-12-10	12.950	13.100	12.350	12.400	11.530	31,966,412
2024-12-09	12.030	12.480	11.850	12.100	11.251	11,943,116
2024-12-06	12.000	12.100	11.900	12.030	11.186	8,651,020
2024-12-05	12.260	12.270	11.980	12.030	11.186	8,337,660
2024-12-04	12.110	12.630	11.970	12.300	11.437	15,698,283
2024-12-03	12.240	12.270	12.020	12.170	11.316	9,404,390
2024-12-02	12.130	12.380	11.990	12.270	11.409	13,208,070
2024-11-29	11.880	12.350	11.780	12.060	11.213	15,123,840
2024-11-28	11.780	11.880	11.640	11.800	10.972	7,482,416
2024-11-27	11.410	11.680	11.240	11.680	10.860	7,251,320
2024-11-26	11.300	11.620	11.240	11.420	10.618	6,603,390
2024-11-25	11.120	11.400	11.110	11.300	10.507	6,193,752
2024-11-22	11.660	11.690	11.120	11.120	10.339	9,046,722
2024-11-21	11.660	11.860	11.530	11.720	10.897	8,741,802
2024-11-20	11.610	11.690	11.440	11.680	10.860	7,881,500
2024-11-19	11.580	11.690	11.380	11.610	10.795	7,191,623
2024-11-18	11.880	12.040	11.480	11.560	10.749	8,834,170
2024-11-15	11.600	12.040	11.550	11.770	10.944	9,042,084
2024-11-14	11.930	12.050	11.630	11.680	10.860	8,508,527
2024-11-13	11.970	12.100	11.810	11.990	11.148	7,820,092
2024-11-12	12.130	12.360	12.000	12.100	11.251	13,490,364
2024-11-11	12.100	12.100	11.830	12.010	11.167	14,185,026
2024-11-08	12.800	12.800	12.210	12.270	11.409	30,846,978
2024-11-07	11.130	12.320	11.110	12.320	11.455	22,107,140
2024-11-06	11.220	11.310	11.100	11.200	10.414	8,510,060
2024-11-05	11.080	11.230	10.990	11.220	10.432	9,216,670
2024-11-04	10.880	11.090	10.780	11.090	10.312	7,097,150
2024-11-01	10.910	11.010	10.810	10.860	10.098	6,433,873
2024-10-31	10.950	11.000	10.770	10.910	10.144	5,585,540
2024-10-30	10.900	11.100	10.840	10.900	10.135	4,977,500
2024-10-29	11.340	11.420	10.940	10.970	10.200	9,544,030
2024-10-28	11.250	11.450	11.230	11.440	10.637	6,654,760
2024-10-25	11.120	11.290	11.080	11.260	10.470	4,182,660

← NewerPage 8 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.