Guoquan Food (Shanghai) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.120 | 3.220 | 2.900 | 3.050 | 2.769 | 707,600 |
| 2024-08-09 | 3.250 | 3.390 | 3.130 | 3.130 | 2.841 | 228,800 |
| 2024-08-08 | 3.330 | 3.490 | 3.170 | 3.250 | 2.950 | 288,000 |
| 2024-08-07 | 3.640 | 3.640 | 3.220 | 3.330 | 3.023 | 530,000 |
| 2024-08-06 | 3.140 | 3.630 | 3.130 | 3.330 | 3.023 | 2,077,600 |
| 2024-08-05 | 3.290 | 3.290 | 2.910 | 3.160 | 2.869 | 771,200 |
| 2024-08-02 | 2.860 | 3.300 | 2.860 | 3.200 | 2.905 | 3,216,000 |
| 2024-08-01 | 2.970 | 2.990 | 2.760 | 2.860 | 2.596 | 584,000 |
| 2024-07-31 | 2.540 | 3.170 | 2.540 | 2.860 | 2.596 | 3,706,000 |
| 2024-07-30 | 2.450 | 2.520 | 2.420 | 2.520 | 2.288 | 136,800 |
| 2024-07-29 | 2.570 | 2.570 | 2.500 | 2.510 | 2.279 | 36,000 |
| 2024-07-26 | 2.600 | 2.600 | 2.530 | 2.540 | 2.306 | 44,800 |
| 2024-07-25 | 2.590 | 2.590 | 2.520 | 2.570 | 2.333 | 30,000 |
| 2024-07-24 | 2.600 | 2.600 | 2.500 | 2.580 | 2.342 | 76,000 |
| 2024-07-23 | 2.640 | 2.640 | 2.530 | 2.620 | 2.378 | 84,400 |
| 2024-07-22 | 2.650 | 2.650 | 2.550 | 2.600 | 2.360 | 92,000 |
| 2024-07-19 | 2.680 | 2.680 | 2.440 | 2.650 | 2.406 | 812,800 |
| 2024-07-18 | 2.800 | 2.800 | 2.570 | 2.610 | 2.369 | 808,800 |
| 2024-07-17 | 2.860 | 2.860 | 2.710 | 2.750 | 2.496 | 469,200 |
| 2024-07-16 | 2.800 | 2.880 | 2.770 | 2.790 | 2.533 | 304,400 |
| 2024-07-15 | 3.130 | 3.130 | 2.790 | 2.790 | 2.533 | 1,172,000 |
| 2024-07-12 | 3.200 | 3.310 | 3.140 | 3.160 | 2.869 | 510,400 |
| 2024-07-11 | 3.170 | 3.310 | 3.070 | 3.220 | 2.923 | 1,128,400 |
| 2024-07-10 | 3.290 | 3.290 | 3.080 | 3.150 | 2.859 | 994,400 |
| 2024-07-09 | 3.540 | 3.540 | 3.290 | 3.290 | 2.987 | 789,200 |
| 2024-07-08 | 4.000 | 4.000 | 3.440 | 3.500 | 3.177 | 553,600 |
| 2024-07-05 | 4.000 | 4.000 | 3.840 | 3.860 | 3.504 | 128,800 |
| 2024-07-04 | 4.000 | 4.000 | 3.900 | 3.970 | 3.604 | 106,800 |
| 2024-07-03 | 4.160 | 4.160 | 3.950 | 4.000 | 3.631 | 120,800 |
| 2024-07-02 | 4.340 | 4.340 | 3.920 | 4.040 | 3.667 | 260,000 |
| 2024-06-28 | 4.100 | 4.130 | 4.040 | 4.100 | 3.669 | 125,600 |
| 2024-06-27 | 4.100 | 4.130 | 4.010 | 4.020 | 3.598 | 1,701,600 |
| 2024-06-26 | 4.000 | 4.130 | 4.000 | 4.050 | 3.624 | 1,164,800 |
| 2024-06-25 | 4.250 | 4.250 | 3.970 | 4.000 | 3.580 | 970,000 |
| 2024-06-24 | 4.140 | 4.290 | 3.950 | 4.070 | 3.642 | 967,600 |
| 2024-06-21 | 4.200 | 4.300 | 4.000 | 4.110 | 3.678 | 1,040,400 |
| 2024-06-20 | 4.560 | 4.560 | 4.000 | 4.110 | 3.678 | 1,019,600 |
| 2024-06-19 | 4.160 | 4.200 | 4.060 | 4.160 | 3.723 | 971,200 |
| 2024-06-18 | 4.080 | 4.340 | 4.000 | 4.090 | 3.660 | 2,179,600 |
| 2024-06-17 | 4.520 | 4.520 | 4.180 | 4.200 | 3.759 | 215,600 |
| 2024-06-14 | 4.650 | 4.650 | 4.260 | 4.300 | 3.848 | 289,600 |
| 2024-06-13 | 4.500 | 4.500 | 4.360 | 4.420 | 3.956 | 184,000 |
| 2024-06-12 | 4.180 | 4.800 | 4.180 | 4.500 | 4.027 | 1,147,200 |
| 2024-06-11 | 4.790 | 4.860 | 4.700 | 4.780 | 4.278 | 660,800 |
| 2024-06-07 | 4.890 | 4.890 | 4.720 | 4.790 | 4.287 | 732,400 |
| 2024-06-06 | 4.710 | 4.830 | 4.710 | 4.780 | 4.278 | 662,400 |
| 2024-06-05 | 4.800 | 4.820 | 4.710 | 4.800 | 4.296 | 762,800 |
| 2024-06-04 | 4.850 | 5.000 | 4.750 | 4.800 | 4.296 | 898,800 |
| 2024-06-03 | 4.940 | 4.970 | 4.780 | 4.810 | 4.305 | 710,000 |
| 2024-05-31 | 5.100 | 5.130 | 4.850 | 4.850 | 4.340 | 613,600 |
| 2024-05-30 | 4.960 | 5.150 | 4.900 | 5.030 | 4.502 | 444,000 |
| 2024-05-29 | 5.260 | 5.260 | 4.960 | 5.070 | 4.537 | 967,200 |
| 2024-05-28 | 5.200 | 6.220 | 4.970 | 5.090 | 4.555 | 5,417,200 |
| 2024-05-27 | 4.920 | 4.980 | 4.850 | 4.970 | 4.448 | 102,000 |
| 2024-05-24 | 5.000 | 5.100 | 4.800 | 4.900 | 4.385 | 460,000 |
| 2024-05-23 | 5.360 | 5.360 | 5.080 | 5.140 | 4.600 | 497,600 |
| 2024-05-22 | 5.470 | 5.470 | 5.210 | 5.300 | 4.743 | 122,800 |
| 2024-05-21 | 5.690 | 5.690 | 5.240 | 5.340 | 4.779 | 221,600 |
| 2024-05-20 | 5.480 | 5.480 | 5.300 | 5.350 | 4.788 | 429,200 |
| 2024-05-17 | 5.430 | 5.430 | 5.280 | 5.300 | 4.743 | 220,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.0582 HKD |
| 2026-05-04 | 0.0435 HKD |
| 2025-08-26 | 0.0785 HKD |
| 2025-07-02 | 0.0817 HKD |
| 2024-07-02 | 0.0571 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.