Guoquan Food (Shanghai) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 5.340 | 5.550 | 5.340 | 5.370 | 4.806 | 304,400 |
| 2024-05-14 | 5.290 | 5.650 | 5.280 | 5.480 | 4.904 | 454,000 |
| 2024-05-13 | 5.580 | 5.580 | 5.290 | 5.390 | 4.824 | 429,600 |
| 2024-05-10 | 5.760 | 5.760 | 5.390 | 5.480 | 4.904 | 408,800 |
| 2024-05-09 | 5.380 | 5.750 | 5.310 | 5.570 | 4.985 | 710,400 |
| 2024-05-08 | 5.690 | 5.690 | 5.250 | 5.340 | 4.779 | 400,800 |
| 2024-05-07 | 5.780 | 5.890 | 5.520 | 5.520 | 4.940 | 426,400 |
| 2024-05-06 | 5.450 | 5.800 | 5.300 | 5.600 | 5.012 | 1,972,000 |
| 2024-05-03 | 5.110 | 5.240 | 5.100 | 5.100 | 4.564 | 293,200 |
| 2024-05-02 | 5.360 | 5.450 | 5.100 | 5.240 | 4.689 | 164,400 |
| 2024-04-30 | 5.180 | 5.920 | 5.180 | 5.500 | 4.922 | 2,568,000 |
| 2024-04-29 | 5.060 | 5.300 | 5.060 | 5.110 | 4.573 | 256,400 |
| 2024-04-26 | 5.020 | 5.100 | 4.930 | 5.060 | 4.528 | 413,200 |
| 2024-04-25 | 5.090 | 5.090 | 4.900 | 4.950 | 4.430 | 408,000 |
| 2024-04-24 | 5.400 | 5.400 | 4.970 | 4.990 | 4.466 | 107,600 |
| 2024-04-23 | 5.240 | 5.690 | 5.050 | 5.080 | 4.546 | 411,200 |
| 2024-04-22 | 5.250 | 5.260 | 4.900 | 5.080 | 4.546 | 423,200 |
| 2024-04-19 | 5.160 | 5.390 | 5.080 | 5.090 | 4.555 | 401,200 |
| 2024-04-18 | 5.500 | 5.500 | 5.200 | 5.320 | 4.761 | 409,200 |
| 2024-04-17 | 6.010 | 6.030 | 5.190 | 5.370 | 4.806 | 182,400 |
| 2024-04-16 | 5.400 | 6.400 | 5.230 | 5.400 | 4.833 | 748,000 |
| 2024-04-15 | 5.420 | 5.490 | 5.210 | 5.340 | 4.779 | 111,200 |
| 2024-04-12 | 5.590 | 5.640 | 5.410 | 5.420 | 4.851 | 217,200 |
| 2024-04-11 | 5.290 | 5.600 | 5.070 | 5.520 | 4.940 | 434,000 |
| 2024-04-10 | 5.270 | 5.310 | 5.150 | 5.290 | 4.734 | 408,400 |
| 2024-04-09 | 5.420 | 5.460 | 5.300 | 5.300 | 4.743 | 114,000 |
| 2024-04-08 | 5.700 | 5.750 | 5.420 | 5.550 | 4.967 | 450,400 |
| 2024-04-05 | 5.650 | 5.650 | 5.310 | 5.620 | 5.030 | 416,000 |
| 2024-04-03 | 5.700 | 5.800 | 5.400 | 5.480 | 4.904 | 153,200 |
| 2024-04-02 | 5.500 | 5.680 | 5.200 | 5.650 | 5.056 | 248,400 |
| 2024-03-28 | 5.420 | 5.540 | 5.160 | 5.500 | 4.922 | 106,400 |
| 2024-03-27 | 5.200 | 5.490 | 5.110 | 5.350 | 4.788 | 126,400 |
| 2024-03-26 | 5.390 | 5.390 | 5.180 | 5.350 | 4.788 | 143,200 |
| 2024-03-25 | 5.500 | 5.800 | 5.380 | 5.400 | 4.833 | 451,600 |
| 2024-03-22 | 5.700 | 5.730 | 5.500 | 5.690 | 5.092 | 137,200 |
| 2024-03-21 | 5.590 | 5.820 | 5.450 | 5.800 | 5.191 | 321,600 |
| 2024-03-20 | 5.090 | 5.700 | 5.090 | 5.590 | 5.003 | 577,200 |
| 2024-03-19 | 5.520 | 5.520 | 5.300 | 5.490 | 4.913 | 209,600 |
| 2024-03-18 | 5.500 | 5.830 | 5.290 | 5.520 | 4.940 | 246,000 |
| 2024-03-15 | 5.600 | 5.700 | 5.440 | 5.600 | 5.012 | 244,800 |
| 2024-03-14 | 5.450 | 5.740 | 5.440 | 5.600 | 5.012 | 248,800 |
| 2024-03-13 | 5.910 | 5.910 | 5.560 | 5.620 | 5.030 | 497,600 |
| 2024-03-12 | 6.150 | 6.150 | 5.690 | 5.920 | 5.298 | 869,200 |
| 2024-03-11 | 6.480 | 6.480 | 6.000 | 6.120 | 5.477 | 400,400 |
| 2024-03-08 | 6.680 | 6.680 | 5.830 | 6.050 | 5.414 | 1,899,200 |
| 2024-03-07 | 6.190 | 7.950 | 6.060 | 6.370 | 5.701 | 7,114,800 |
| 2024-03-06 | 5.600 | 6.510 | 5.450 | 6.070 | 5.432 | 889,600 |
| 2024-03-05 | 6.000 | 6.300 | 5.670 | 5.690 | 5.092 | 450,500 |
| 2024-03-04 | 6.100 | 6.350 | 4.880 | 6.000 | 5.370 | 1,604,100 |
| 2024-03-01 | 6.140 | 6.440 | 5.830 | 6.050 | 5.414 | 1,049,400 |
| 2024-02-29 | 6.110 | 6.350 | 6.000 | 6.270 | 5.611 | 230,000 |
| 2024-02-28 | 6.480 | 6.790 | 6.290 | 6.310 | 5.647 | 379,600 |
| 2024-02-27 | 6.590 | 6.810 | 6.500 | 6.670 | 5.969 | 186,800 |
| 2024-02-26 | 6.660 | 6.900 | 6.430 | 6.670 | 5.969 | 165,200 |
| 2024-02-23 | 6.500 | 6.700 | 6.110 | 6.680 | 5.978 | 558,400 |
| 2024-02-22 | 7.190 | 7.190 | 6.460 | 6.630 | 5.933 | 738,400 |
| 2024-02-21 | 6.960 | 7.120 | 6.810 | 6.950 | 6.220 | 198,000 |
| 2024-02-20 | 6.900 | 7.100 | 6.580 | 6.960 | 6.229 | 339,600 |
| 2024-02-19 | 8.300 | 8.300 | 6.600 | 7.100 | 6.354 | 951,200 |
| 2024-02-16 | 7.900 | 8.550 | 7.720 | 8.250 | 7.383 | 297,600 |
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.