Sanquan Food Co., Ltd. (002216.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:06PM CST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 11.52 | 11.23 | 11.04 | 11.21 | 11.21 | 1,396,880 |
| 25 June 2024 | 11.20 | 11.32 | 11.13 | 11.18 | 11.18 | 1,776,712 |
| 24 June 2024 | 11.52 | 11.52 | 11.13 | 11.20 | 11.20 | 3,143,615 |
| 21 June 2024 | 11.52 | 11.68 | 11.43 | 11.52 | 11.52 | 2,067,940 |
| 20 June 2024 | 11.77 | 11.80 | 11.50 | 11.55 | 11.55 | 2,507,100 |
| 19 June 2024 | 11.88 | 11.95 | 11.72 | 11.77 | 11.77 | 2,176,470 |
| 18 June 2024 | 11.98 | 12.03 | 11.84 | 11.89 | 11.89 | 3,005,850 |
| 17 June 2024 | 11.91 | 12.05 | 11.83 | 11.96 | 11.96 | 3,745,720 |
| 14 June 2024 | 11.98 | 12.04 | 11.74 | 11.93 | 11.93 | 5,875,030 |
| 13 June 2024 | 11.95 | 12.12 | 11.81 | 12.01 | 12.01 | 5,026,500 |
| 12 June 2024 | 11.70 | 12.04 | 11.61 | 11.97 | 11.97 | 5,468,080 |
| 11 June 2024 | 11.65 | 11.80 | 11.48 | 11.70 | 11.70 | 3,814,659 |
| 07 June 2024 | 11.69 | 11.78 | 11.60 | 11.61 | 11.61 | 5,246,706 |
| 07 June 2024 | 0.5 Dividend | |||||
| 06 June 2024 | 12.24 | 12.30 | 11.97 | 12.15 | 11.65 | 5,223,823 |
| 05 June 2024 | 12.40 | 12.51 | 12.21 | 12.24 | 11.74 | 4,425,850 |
| 04 June 2024 | 12.23 | 12.40 | 12.21 | 12.40 | 11.89 | 3,162,909 |
| 03 June 2024 | 12.39 | 12.48 | 12.16 | 12.23 | 11.73 | 3,692,360 |
| 31 May 2024 | 12.41 | 12.51 | 12.36 | 12.47 | 11.96 | 2,632,920 |
| 30 May 2024 | 12.32 | 12.39 | 12.22 | 12.32 | 11.81 | 2,238,020 |
| 29 May 2024 | 12.38 | 12.45 | 12.23 | 12.32 | 11.81 | 2,635,540 |
| 28 May 2024 | 12.70 | 12.70 | 12.36 | 12.38 | 11.87 | 3,142,811 |
| 27 May 2024 | 12.63 | 12.75 | 12.51 | 12.67 | 12.15 | 2,939,570 |
| 24 May 2024 | 12.70 | 12.89 | 12.66 | 12.67 | 12.15 | 3,267,210 |
| 23 May 2024 | 12.95 | 12.95 | 12.56 | 12.63 | 12.11 | 4,214,710 |
| 22 May 2024 | 13.08 | 13.18 | 12.88 | 12.92 | 12.39 | 3,076,360 |
| 21 May 2024 | 13.11 | 13.25 | 13.00 | 13.06 | 12.52 | 3,659,990 |
| 20 May 2024 | 12.99 | 13.21 | 12.99 | 13.11 | 12.57 | 5,097,325 |
| 17 May 2024 | 12.76 | 13.03 | 12.71 | 12.99 | 12.46 | 4,201,720 |
| 16 May 2024 | 12.81 | 12.85 | 12.68 | 12.75 | 12.23 | 3,115,602 |
| 15 May 2024 | 13.06 | 13.06 | 12.78 | 12.81 | 12.28 | 3,571,880 |
| 14 May 2024 | 12.94 | 13.11 | 12.87 | 13.07 | 12.53 | 4,576,042 |
| 13 May 2024 | 12.89 | 12.94 | 12.73 | 12.90 | 12.37 | 3,578,702 |
| 10 May 2024 | 13.10 | 13.20 | 12.91 | 12.97 | 12.44 | 3,436,430 |
| 09 May 2024 | 12.76 | 13.10 | 12.76 | 13.06 | 12.52 | 4,367,812 |
| 08 May 2024 | 12.88 | 13.08 | 12.77 | 12.80 | 12.27 | 4,135,970 |
| 07 May 2024 | 12.78 | 12.90 | 12.74 | 12.88 | 12.35 | 4,700,614 |
| 06 May 2024 | 12.65 | 12.92 | 12.65 | 12.82 | 12.29 | 6,621,402 |
| 30 Apr 2024 | 12.48 | 12.68 | 12.41 | 12.55 | 12.03 | 4,936,132 |
| 29 Apr 2024 | 12.00 | 12.49 | 12.00 | 12.44 | 11.93 | 10,018,040 |
| 26 Apr 2024 | 12.05 | 12.27 | 11.85 | 12.10 | 11.60 | 14,424,900 |
| 25 Apr 2024 | 12.51 | 12.71 | 12.47 | 12.55 | 12.03 | 2,614,940 |
| 24 Apr 2024 | 12.79 | 12.87 | 12.46 | 12.57 | 12.05 | 4,942,749 |
| 23 Apr 2024 | 12.79 | 12.90 | 12.70 | 12.79 | 12.26 | 3,712,669 |
| 22 Apr 2024 | 12.52 | 12.93 | 12.50 | 12.85 | 12.32 | 7,314,520 |
| 19 Apr 2024 | 12.40 | 12.55 | 12.33 | 12.53 | 12.01 | 5,651,269 |
| 18 Apr 2024 | 11.95 | 12.59 | 11.90 | 12.45 | 11.94 | 8,477,619 |
| 17 Apr 2024 | 11.90 | 11.99 | 11.79 | 11.97 | 11.48 | 4,021,297 |
| 16 Apr 2024 | 12.08 | 12.12 | 11.77 | 11.77 | 11.29 | 4,608,700 |
| 15 Apr 2024 | 11.95 | 12.29 | 11.95 | 12.09 | 11.59 | 4,231,036 |
| 12 Apr 2024 | 12.25 | 12.30 | 12.00 | 12.05 | 11.55 | 3,316,120 |
| 11 Apr 2024 | 12.32 | 12.45 | 12.22 | 12.31 | 11.80 | 2,894,644 |
| 10 Apr 2024 | 12.38 | 12.57 | 12.31 | 12.38 | 11.87 | 4,123,183 |
| 09 Apr 2024 | 12.26 | 12.48 | 12.15 | 12.48 | 11.97 | 4,276,639 |
| 08 Apr 2024 | 12.45 | 12.45 | 12.22 | 12.27 | 11.77 | 3,346,800 |
| 03 Apr 2024 | 12.29 | 12.50 | 12.20 | 12.46 | 11.95 | 3,852,310 |
| 02 Apr 2024 | 12.27 | 12.35 | 12.14 | 12.29 | 11.78 | 3,161,710 |
| 01 Apr 2024 | 11.92 | 12.28 | 11.92 | 12.27 | 11.77 | 4,933,620 |
| 29 Mar 2024 | 11.87 | 11.97 | 11.74 | 11.91 | 11.42 | 2,382,460 |
| 28 Mar 2024 | 12.03 | 12.11 | 11.79 | 11.91 | 11.42 | 4,353,575 |
| 27 Mar 2024 | 12.12 | 12.39 | 12.01 | 12.01 | 11.52 | 4,160,110 |
| 26 Mar 2024 | 12.01 | 12.15 | 11.94 | 12.11 | 11.61 | 2,984,790 |
| 25 Mar 2024 | 12.21 | 12.25 | 12.00 | 12.00 | 11.51 | 3,258,796 |
| 22 Mar 2024 | 12.50 | 12.57 | 12.17 | 12.23 | 11.73 | 5,318,686 |
| 21 Mar 2024 | 12.40 | 12.55 | 12.33 | 12.46 | 11.95 | 3,387,122 |
| 20 Mar 2024 | 12.44 | 12.45 | 12.34 | 12.40 | 11.89 | 2,518,841 |
| 19 Mar 2024 | 12.49 | 12.55 | 12.42 | 12.42 | 11.91 | 3,312,131 |
| 18 Mar 2024 | 12.45 | 12.53 | 12.37 | 12.51 | 12.00 | 4,976,480 |
| 15 Mar 2024 | 12.35 | 12.51 | 12.33 | 12.49 | 11.98 | 2,710,310 |
| 14 Mar 2024 | 12.50 | 12.60 | 12.33 | 12.39 | 11.88 | 3,091,989 |
| 13 Mar 2024 | 12.58 | 12.66 | 12.40 | 12.51 | 12.00 | 4,617,528 |
| 12 Mar 2024 | 12.25 | 12.64 | 12.21 | 12.60 | 12.08 | 7,102,402 |
| 11 Mar 2024 | 11.98 | 12.24 | 11.98 | 12.24 | 11.74 | 4,649,788 |
| 08 Mar 2024 | 11.97 | 12.07 | 11.85 | 11.96 | 11.47 | 2,518,490 |
| 07 Mar 2024 | 12.10 | 12.20 | 11.98 | 11.98 | 11.49 | 2,921,623 |
| 06 Mar 2024 | 12.16 | 12.24 | 12.01 | 12.10 | 11.60 | 2,950,263 |
| 05 Mar 2024 | 12.22 | 12.23 | 12.08 | 12.19 | 11.69 | 3,227,610 |
| 04 Mar 2024 | 12.38 | 12.41 | 12.15 | 12.23 | 11.73 | 4,175,758 |
| 01 Mar 2024 | 12.38 | 12.43 | 12.28 | 12.35 | 11.84 | 4,015,519 |
| 29 Feb 2024 | 12.17 | 12.42 | 12.12 | 12.40 | 11.89 | 4,474,329 |
| 28 Feb 2024 | 12.50 | 12.75 | 12.25 | 12.25 | 11.75 | 7,390,679 |
| 27 Feb 2024 | 12.33 | 12.49 | 12.25 | 12.49 | 11.98 | 3,720,234 |
| 26 Feb 2024 | 12.40 | 12.52 | 12.31 | 12.37 | 11.86 | 4,168,740 |
| 23 Feb 2024 | 12.60 | 12.63 | 12.22 | 12.48 | 11.97 | 6,893,667 |
| 22 Feb 2024 | 12.51 | 12.61 | 12.40 | 12.58 | 12.06 | 3,986,170 |
| 21 Feb 2024 | 12.40 | 12.95 | 12.33 | 12.66 | 12.14 | 6,387,392 |
| 20 Feb 2024 | 12.40 | 12.47 | 12.28 | 12.43 | 11.92 | 3,125,454 |
| 19 Feb 2024 | 12.67 | 12.86 | 12.38 | 12.49 | 11.98 | 6,067,497 |
| 08 Feb 2024 | 12.54 | 13.26 | 12.42 | 12.65 | 12.13 | 9,635,205 |
| 07 Feb 2024 | 11.89 | 12.48 | 11.85 | 12.45 | 11.94 | 7,767,488 |
| 06 Feb 2024 | 11.15 | 12.00 | 11.05 | 11.92 | 11.43 | 8,093,432 |
| 05 Feb 2024 | 11.25 | 11.67 | 10.85 | 11.30 | 10.83 | 6,876,500 |
| 02 Feb 2024 | 11.64 | 11.91 | 11.11 | 11.40 | 10.93 | 5,514,228 |
| 01 Feb 2024 | 11.53 | 11.80 | 11.35 | 11.65 | 11.17 | 2,960,152 |
| 31 Jan 2024 | 11.85 | 11.96 | 11.51 | 11.53 | 11.06 | 3,264,196 |
| 30 Jan 2024 | 12.30 | 12.32 | 11.84 | 11.84 | 11.35 | 4,161,010 |
| 29 Jan 2024 | 12.58 | 12.69 | 12.30 | 12.32 | 11.81 | 3,055,930 |
| 26 Jan 2024 | 12.66 | 12.72 | 12.51 | 12.53 | 12.01 | 2,328,110 |
| 25 Jan 2024 | 12.35 | 12.64 | 12.25 | 12.63 | 12.11 | 3,492,667 |
| 24 Jan 2024 | 12.29 | 12.35 | 11.81 | 12.27 | 11.77 | 5,278,467 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.