Guoquan Food (Shanghai) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 7.350 | 7.790 | 7.340 | 7.700 | 6.891 | 124,800 |
| 2024-02-14 | 7.800 | 8.000 | 7.400 | 7.520 | 6.730 | 138,400 |
| 2024-02-09 | 7.800 | 7.900 | 7.800 | 7.890 | 7.061 | 22,400 |
| 2024-02-08 | 7.510 | 8.000 | 7.400 | 7.610 | 6.810 | 100,800 |
| 2024-02-07 | 8.600 | 8.600 | 7.200 | 7.570 | 6.775 | 168,000 |
| 2024-02-06 | 7.900 | 8.180 | 7.860 | 7.860 | 7.034 | 166,000 |
| 2024-02-05 | 8.290 | 8.490 | 7.630 | 7.860 | 7.034 | 354,400 |
| 2024-02-02 | 9.470 | 9.740 | 8.250 | 8.500 | 7.607 | 476,000 |
| 2024-02-01 | 9.770 | 9.770 | 8.900 | 9.470 | 8.475 | 196,800 |
| 2024-01-31 | 9.700 | 9.750 | 8.800 | 9.660 | 8.645 | 622,400 |
| 2024-01-30 | 12.000 | 12.000 | 9.700 | 9.760 | 8.734 | 572,000 |
| 2024-01-29 | 11.600 | 12.340 | 10.500 | 11.820 | 10.578 | 558,400 |
| 2024-01-26 | 9.870 | 11.600 | 9.710 | 11.600 | 10.381 | 571,150 |
| 2024-01-25 | 11.100 | 11.600 | 9.650 | 10.000 | 8.949 | 502,000 |
| 2024-01-24 | 10.880 | 11.700 | 10.280 | 10.940 | 9.790 | 610,400 |
| 2024-01-23 | 8.950 | 10.900 | 8.950 | 10.600 | 9.486 | 854,800 |
| 2024-01-22 | 9.100 | 9.360 | 8.530 | 8.950 | 8.010 | 568,400 |
| 2024-01-19 | 8.430 | 9.290 | 8.420 | 8.980 | 8.036 | 623,600 |
| 2024-01-18 | 8.000 | 8.680 | 8.000 | 8.440 | 7.553 | 586,400 |
| 2024-01-17 | 7.550 | 8.800 | 7.550 | 8.240 | 7.374 | 633,200 |
| 2024-01-16 | 7.500 | 7.710 | 7.410 | 7.700 | 6.891 | 498,800 |
| 2024-01-15 | 7.010 | 7.500 | 6.430 | 7.410 | 6.631 | 478,800 |
| 2024-01-12 | 7.700 | 7.700 | 7.190 | 7.190 | 6.435 | 129,200 |
| 2024-01-11 | 7.790 | 7.800 | 7.400 | 7.610 | 6.810 | 262,400 |
| 2024-01-10 | 6.900 | 7.620 | 6.900 | 7.570 | 6.775 | 160,800 |
| 2024-01-09 | 7.630 | 7.640 | 7.160 | 7.400 | 6.622 | 162,400 |
| 2024-01-08 | 7.400 | 7.490 | 7.200 | 7.400 | 6.622 | 152,400 |
| 2024-01-05 | 7.310 | 7.580 | 7.310 | 7.410 | 6.631 | 132,000 |
| 2024-01-04 | 7.420 | 7.580 | 7.080 | 7.510 | 6.721 | 114,800 |
| 2024-01-03 | 7.700 | 7.700 | 7.230 | 7.420 | 6.640 | 106,000 |
| 2024-01-02 | 7.300 | 7.500 | 7.020 | 7.470 | 6.685 | 113,600 |
| 2023-12-29 | 7.080 | 7.800 | 7.080 | 7.400 | 6.622 | 244,000 |
| 2023-12-28 | 6.630 | 7.690 | 6.600 | 7.150 | 6.399 | 286,800 |
| 2023-12-27 | 7.540 | 7.590 | 6.570 | 6.700 | 5.996 | 994,400 |
| 2023-12-22 | 8.070 | 8.070 | 7.330 | 7.590 | 6.793 | 958,800 |
| 2023-12-21 | 8.300 | 8.300 | 7.910 | 8.000 | 7.159 | 334,800 |
| 2023-12-20 | 8.180 | 8.510 | 7.880 | 8.300 | 7.428 | 1,241,200 |
| 2023-12-19 | 8.270 | 8.500 | 7.790 | 8.090 | 7.240 | 1,206,000 |
| 2023-12-18 | 8.810 | 9.150 | 7.910 | 8.030 | 7.186 | 1,015,200 |
| 2023-12-15 | 9.280 | 9.600 | 8.670 | 8.910 | 7.974 | 295,600 |
| 2023-12-14 | 8.700 | 9.200 | 8.700 | 9.170 | 8.206 | 989,600 |
| 2023-12-13 | 8.800 | 8.980 | 8.400 | 8.700 | 7.786 | 985,200 |
| 2023-12-12 | 9.010 | 9.370 | 8.850 | 9.000 | 8.054 | 194,400 |
| 2023-12-11 | 8.500 | 9.690 | 8.400 | 9.580 | 8.573 | 959,600 |
| 2023-12-08 | 7.980 | 8.800 | 7.840 | 8.600 | 7.696 | 1,013,382 |
| 2023-12-07 | 7.750 | 8.220 | 7.750 | 7.910 | 7.079 | 963,200 |
| 2023-12-06 | 7.750 | 7.800 | 7.520 | 7.710 | 6.900 | 72,800 |
| 2023-12-05 | 7.900 | 8.000 | 7.500 | 7.750 | 6.936 | 316,000 |
| 2023-12-04 | 7.450 | 7.900 | 7.450 | 7.800 | 6.980 | 282,000 |
| 2023-12-01 | 6.990 | 7.400 | 6.720 | 7.350 | 6.578 | 272,400 |
| 2023-11-30 | 7.140 | 7.140 | 6.350 | 7.000 | 6.264 | 1,022,000 |
| 2023-11-29 | 7.800 | 8.450 | 7.140 | 7.140 | 6.390 | 942,400 |
| 2023-11-28 | 7.130 | 8.200 | 6.550 | 7.670 | 6.864 | 939,600 |
| 2023-11-27 | 6.360 | 7.170 | 6.220 | 7.130 | 6.381 | 966,400 |
| 2023-11-24 | 6.200 | 6.440 | 6.070 | 6.350 | 5.683 | 897,600 |
| 2023-11-23 | 6.000 | 6.260 | 5.990 | 6.250 | 5.593 | 481,200 |
| 2023-11-22 | 6.040 | 6.040 | 6.000 | 6.020 | 5.387 | 200,400 |
| 2023-11-21 | 6.040 | 6.090 | 6.040 | 6.090 | 5.450 | 169,200 |
| 2023-11-20 | 6.170 | 6.170 | 5.980 | 6.040 | 5.405 | 354,000 |
| 2023-11-17 | 6.150 | 6.170 | 6.030 | 6.170 | 5.522 | 46,800 |
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.