Sanquan Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	11.180	11.270	11.030	11.110	10.330	3,679,990
2024-10-23	11.210	11.300	11.140	11.200	10.414	4,932,633
2024-10-22	10.900	11.270	10.890	11.200	10.414	6,774,185
2024-10-21	11.040	11.110	10.820	10.940	10.172	6,689,636
2024-10-18	10.780	11.280	10.680	11.030	10.256	8,942,070
2024-10-17	11.100	11.130	10.780	10.790	10.033	4,913,750
2024-10-16	10.950	11.140	10.880	11.010	10.237	4,255,030
2024-10-15	11.260	11.350	11.030	11.030	10.256	6,630,597
2024-10-14	11.150	11.330	10.880	11.320	10.525	5,151,002
2024-10-11	11.520	11.590	11.010	11.110	10.330	6,663,494
2024-10-10	11.440	11.830	11.360	11.520	10.711	9,001,150
2024-10-09	11.950	12.090	11.310	11.330	10.535	14,832,718
2024-10-08	13.420	13.450	12.000	12.450	11.576	25,836,989
2024-09-30	12.100	12.490	11.650	12.250	11.390	19,968,280
2024-09-27	11.170	11.680	11.030	11.420	10.618	18,163,633
2024-09-26	9.860	10.860	9.810	10.860	10.098	12,749,571
2024-09-25	9.960	10.190	9.850	9.870	9.177	6,314,549
2024-09-24	9.340	9.940	9.280	9.830	9.140	7,406,077
2024-09-23	9.390	9.460	9.210	9.240	8.591	2,783,559
2024-09-20	9.400	9.440	9.230	9.390	8.731	2,991,500
2024-09-19	9.120	9.480	9.100	9.410	8.750	6,639,210
2024-09-18	9.190	9.190	8.910	9.080	8.443	4,487,960
2024-09-13	9.310	9.390	9.160	9.190	8.545	4,926,500
2024-09-12	9.680	9.710	9.330	9.350	8.694	5,892,780
2024-09-11	9.760	9.850	9.650	9.690	9.010	3,109,360
2024-09-10	9.820	9.900	9.680	9.820	9.131	1,756,350
2024-09-09	9.790	9.880	9.740	9.830	9.140	1,949,383
2024-09-06	10.180	10.200	9.760	9.830	9.140	4,684,930
2024-09-05	10.140	10.220	10.070	10.140	9.428	1,625,142
2024-09-04	10.070	10.200	10.040	10.100	9.391	1,439,240
2024-09-03	10.040	10.230	9.980	10.110	9.400	2,159,240
2024-09-02	10.370	10.370	10.040	10.050	9.345	3,791,373
2024-08-30	10.180	10.650	9.960	10.480	9.744	5,411,822
2024-08-29	10.300	10.370	10.080	10.170	9.456	3,947,364
2024-08-28	10.360	10.420	10.210	10.340	9.614	1,892,609
2024-08-27	10.300	10.500	10.190	10.440	9.707	1,854,330
2024-08-26	10.420	10.480	10.310	10.340	9.614	1,324,420
2024-08-23	10.300	10.450	10.300	10.440	9.707	1,487,562
2024-08-22	10.520	10.580	10.260	10.350	9.624	2,317,000
2024-08-21	10.710	10.750	10.500	10.510	9.772	2,074,800
2024-08-20	10.790	10.820	10.640	10.710	9.958	1,519,110
2024-08-19	10.730	10.890	10.720	10.790	10.033	1,334,900
2024-08-16	10.910	10.940	10.760	10.760	10.005	1,764,130
2024-08-15	10.900	11.060	10.840	10.910	10.144	2,007,260
2024-08-14	11.140	11.160	10.880	10.900	10.135	1,796,860
2024-08-13	11.190	11.240	11.010	11.100	10.321	1,742,580
2024-08-12	11.060	11.280	11.060	11.170	10.386	1,554,880
2024-08-09	11.280	11.350	11.140	11.160	10.377	1,914,920
2024-08-08	10.970	11.330	10.970	11.320	10.525	3,281,791
2024-08-07	11.180	11.260	10.970	11.030	10.256	1,978,533
2024-08-06	11.010	11.240	11.010	11.180	10.395	2,580,719
2024-08-05	10.970	11.230	10.930	11.010	10.237	3,177,090
2024-08-02	10.880	11.080	10.840	10.970	10.200	1,499,020
2024-08-01	11.120	11.170	10.900	10.930	10.163	2,220,650
2024-07-31	10.630	11.140	10.620	11.100	10.321	4,061,360
2024-07-30	10.630	10.680	10.520	10.630	9.884	1,382,471
2024-07-29	10.800	10.800	10.590	10.600	9.856	1,663,480
2024-07-26	10.740	10.870	10.730	10.780	10.023	1,486,560
2024-07-25	10.570	10.860	10.540	10.730	9.977	2,374,880
2024-07-24	10.770	10.800	10.550	10.570	9.828	2,147,822

← NewerPage 9 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.