Guoquan Food (Shanghai) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.710 | 3.730 | 3.460 | 3.620 | 3.369 | 41,666,559 |
| 2025-08-04 | 3.600 | 3.670 | 3.480 | 3.550 | 3.304 | 24,864,811 |
| 2025-08-01 | 3.670 | 3.750 | 3.550 | 3.600 | 3.350 | 25,070,779 |
| 2025-07-31 | 3.800 | 3.810 | 3.660 | 3.670 | 3.416 | 16,834,920 |
| 2025-07-30 | 3.930 | 3.930 | 3.740 | 3.810 | 3.546 | 23,335,721 |
| 2025-07-29 | 3.880 | 3.930 | 3.780 | 3.890 | 3.620 | 23,633,480 |
| 2025-07-28 | 3.670 | 3.910 | 3.600 | 3.870 | 3.602 | 43,786,840 |
| 2025-07-25 | 3.740 | 3.780 | 3.600 | 3.660 | 3.406 | 22,710,619 |
| 2025-07-24 | 3.800 | 3.800 | 3.690 | 3.740 | 3.481 | 31,366,811 |
| 2025-07-23 | 3.650 | 3.830 | 3.530 | 3.730 | 3.471 | 49,051,793 |
| 2025-07-22 | 3.520 | 3.680 | 3.440 | 3.630 | 3.378 | 42,571,328 |
| 2025-07-21 | 3.690 | 3.690 | 3.470 | 3.520 | 3.276 | 62,979,199 |
| 2025-07-18 | 3.440 | 3.960 | 3.380 | 3.690 | 3.434 | 287,071,906 |
| 2025-07-17 | 3.530 | 3.610 | 3.400 | 3.410 | 3.174 | 103,984,398 |
| 2025-07-16 | 3.780 | 4.100 | 3.490 | 3.530 | 3.285 | 375,914,719 |
| 2025-07-15 | 3.250 | 3.290 | 3.180 | 3.290 | 3.062 | 16,950,840 |
| 2025-07-14 | 3.330 | 3.340 | 3.200 | 3.250 | 3.025 | 11,649,200 |
| 2025-07-11 | 3.300 | 3.330 | 3.210 | 3.310 | 3.081 | 14,967,200 |
| 2025-07-10 | 3.400 | 3.450 | 3.280 | 3.310 | 3.081 | 12,192,400 |
| 2025-07-09 | 3.520 | 3.570 | 3.370 | 3.390 | 3.155 | 33,014,801 |
| 2025-07-08 | 3.470 | 3.580 | 3.340 | 3.520 | 3.276 | 27,858,801 |
| 2025-07-07 | 3.360 | 3.510 | 3.320 | 3.480 | 3.239 | 21,437,199 |
| 2025-07-04 | 3.340 | 3.400 | 3.280 | 3.360 | 3.127 | 14,740,300 |
| 2025-07-03 | 3.320 | 3.420 | 3.230 | 3.340 | 3.108 | 23,293,350 |
| 2025-07-02 | 3.060 | 3.600 | 3.050 | 3.320 | 3.090 | 166,190,297 |
| 2025-06-30 | 2.990 | 3.150 | 2.950 | 3.080 | 2.796 | 32,378,400 |
| 2025-06-27 | 2.940 | 3.030 | 2.880 | 2.990 | 2.714 | 19,948,500 |
| 2025-06-26 | 3.090 | 3.090 | 2.940 | 2.940 | 2.669 | 26,124,430 |
| 2025-06-25 | 3.120 | 3.190 | 3.040 | 3.080 | 2.796 | 26,349,199 |
| 2025-06-24 | 3.080 | 3.170 | 3.030 | 3.070 | 2.787 | 26,760,400 |
| 2025-06-23 | 3.080 | 3.120 | 2.920 | 3.060 | 2.778 | 23,839,641 |
| 2025-06-20 | 3.130 | 3.210 | 3.060 | 3.080 | 2.796 | 16,073,740 |
| 2025-06-19 | 3.140 | 3.280 | 3.010 | 3.070 | 2.787 | 35,447,602 |
| 2025-06-18 | 3.150 | 3.330 | 3.120 | 3.150 | 2.859 | 24,312,400 |
| 2025-06-17 | 3.150 | 3.230 | 3.100 | 3.140 | 2.850 | 25,217,199 |
| 2025-06-16 | 3.010 | 3.190 | 2.850 | 3.110 | 2.823 | 39,264,152 |
| 2025-06-13 | 3.070 | 3.110 | 3.000 | 3.040 | 2.760 | 18,664,051 |
| 2025-06-12 | 3.140 | 3.140 | 3.000 | 3.080 | 2.796 | 27,544,801 |
| 2025-06-11 | 3.190 | 3.250 | 3.110 | 3.120 | 2.832 | 22,597,600 |
| 2025-06-10 | 3.100 | 3.330 | 3.060 | 3.180 | 2.887 | 48,568,801 |
| 2025-06-09 | 3.000 | 3.140 | 3.000 | 3.100 | 2.814 | 39,107,961 |
| 2025-06-06 | 3.210 | 3.220 | 2.960 | 2.970 | 2.696 | 42,531,398 |
| 2025-06-05 | 3.370 | 3.410 | 3.120 | 3.200 | 2.905 | 31,910,000 |
| 2025-06-04 | 3.410 | 3.470 | 3.330 | 3.370 | 3.059 | 30,370,400 |
| 2025-06-03 | 3.260 | 3.460 | 3.200 | 3.400 | 3.086 | 40,022,000 |
| 2025-06-02 | 3.180 | 3.300 | 3.070 | 3.260 | 2.959 | 2,762,050 |
| 2025-05-30 | 3.300 | 3.320 | 3.180 | 3.190 | 2.896 | 23,117,199 |
| 2025-05-29 | 3.160 | 3.300 | 3.060 | 3.290 | 2.987 | 32,486,400 |
| 2025-05-28 | 3.130 | 3.300 | 3.080 | 3.120 | 2.832 | 45,316,398 |
| 2025-05-27 | 3.120 | 3.140 | 3.030 | 3.130 | 2.841 | 26,769,199 |
| 2025-05-26 | 3.350 | 3.430 | 3.050 | 3.090 | 2.805 | 67,953,602 |
| 2025-05-23 | 3.540 | 3.730 | 3.220 | 3.320 | 3.014 | 75,264,094 |
| 2025-05-22 | 3.490 | 3.570 | 3.360 | 3.470 | 3.150 | 40,880,000 |
| 2025-05-21 | 3.420 | 3.510 | 3.280 | 3.490 | 3.168 | 66,018,398 |
| 2025-05-20 | 3.220 | 3.620 | 3.140 | 3.400 | 3.086 | 107,753,602 |
| 2025-05-19 | 3.280 | 3.330 | 3.160 | 3.210 | 2.914 | 63,479,602 |
| 2025-05-16 | 2.830 | 3.350 | 2.820 | 3.250 | 2.950 | 144,783,594 |
| 2025-05-15 | 2.910 | 3.030 | 2.820 | 2.830 | 2.569 | 33,882,602 |
| 2025-05-14 | 2.920 | 3.060 | 2.820 | 2.900 | 2.633 | 87,796,398 |
| 2025-05-13 | 2.730 | 2.890 | 2.670 | 2.870 | 2.605 | 65,435,199 |
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.