Guoquan Food (Shanghai) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.910 | 1.930 | 1.870 | 1.910 | 1.734 | 6,038,800 |
| 2025-02-07 | 1.900 | 1.920 | 1.860 | 1.900 | 1.725 | 5,972,800 |
| 2025-02-06 | 1.930 | 1.930 | 1.870 | 1.880 | 1.707 | 4,938,800 |
| 2025-02-05 | 1.900 | 1.940 | 1.840 | 1.900 | 1.725 | 8,153,600 |
| 2025-02-04 | 1.890 | 1.960 | 1.890 | 1.960 | 1.779 | 1,053,200 |
| 2025-02-03 | 1.660 | 1.930 | 1.650 | 1.910 | 1.734 | 1,682,400 |
| 2025-01-28 | 1.820 | 1.910 | 1.780 | 1.900 | 1.725 | 571,600 |
| 2025-01-27 | 1.840 | 1.860 | 1.820 | 1.840 | 1.670 | 2,838,000 |
| 2025-01-24 | 1.830 | 1.840 | 1.810 | 1.820 | 1.652 | 3,074,800 |
| 2025-01-23 | 1.850 | 1.870 | 1.800 | 1.800 | 1.634 | 4,354,000 |
| 2025-01-22 | 1.860 | 1.860 | 1.800 | 1.810 | 1.643 | 4,141,600 |
| 2025-01-21 | 1.860 | 2.020 | 1.840 | 1.840 | 1.670 | 37,039,199 |
| 2025-01-20 | 1.820 | 1.840 | 1.790 | 1.800 | 1.634 | 2,715,200 |
| 2025-01-17 | 1.810 | 1.830 | 1.800 | 1.810 | 1.643 | 2,289,600 |
| 2025-01-16 | 1.800 | 1.840 | 1.780 | 1.820 | 1.652 | 4,933,600 |
| 2025-01-15 | 1.820 | 1.830 | 1.760 | 1.780 | 1.616 | 4,542,000 |
| 2025-01-14 | 1.690 | 1.780 | 1.690 | 1.770 | 1.607 | 6,513,200 |
| 2025-01-13 | 1.720 | 1.720 | 1.660 | 1.670 | 1.516 | 3,598,000 |
| 2025-01-10 | 1.750 | 1.750 | 1.650 | 1.720 | 1.561 | 7,702,000 |
| 2025-01-09 | 1.730 | 1.760 | 1.710 | 1.730 | 1.570 | 5,047,600 |
| 2025-01-08 | 1.810 | 1.810 | 1.710 | 1.740 | 1.580 | 8,605,600 |
| 2025-01-07 | 1.800 | 1.810 | 1.770 | 1.810 | 1.643 | 3,754,800 |
| 2025-01-06 | 1.840 | 1.840 | 1.760 | 1.780 | 1.616 | 5,702,000 |
| 2025-01-03 | 1.890 | 1.890 | 1.790 | 1.800 | 1.634 | 5,772,800 |
| 2025-01-02 | 1.970 | 1.970 | 1.850 | 1.870 | 1.698 | 4,917,200 |
| 2024-12-31 | 1.920 | 1.970 | 1.890 | 1.940 | 1.761 | 9,311,600 |
| 2024-12-30 | 1.880 | 1.940 | 1.860 | 1.880 | 1.707 | 8,837,600 |
| 2024-12-27 | 1.840 | 1.930 | 1.830 | 1.880 | 1.707 | 10,124,400 |
| 2024-12-24 | 1.780 | 1.850 | 1.780 | 1.820 | 1.652 | 6,686,400 |
| 2024-12-23 | 1.840 | 1.840 | 1.770 | 1.790 | 1.625 | 7,794,400 |
| 2024-12-20 | 1.840 | 1.880 | 1.810 | 1.830 | 1.661 | 10,592,800 |
| 2024-12-19 | 1.870 | 1.870 | 1.830 | 1.860 | 1.688 | 8,683,200 |
| 2024-12-18 | 1.920 | 1.930 | 1.830 | 1.880 | 1.707 | 16,368,400 |
| 2024-12-17 | 1.960 | 1.960 | 1.870 | 1.900 | 1.725 | 21,413,600 |
| 2024-12-16 | 2.070 | 2.120 | 2.000 | 2.020 | 1.834 | 18,332,000 |
| 2024-12-13 | 2.190 | 2.230 | 2.010 | 2.040 | 1.852 | 33,425,199 |
| 2024-12-12 | 2.130 | 2.270 | 2.050 | 2.220 | 2.015 | 50,785,602 |
| 2024-12-11 | 1.990 | 2.140 | 1.980 | 2.070 | 1.879 | 36,588,801 |
| 2024-12-10 | 2.150 | 2.180 | 1.970 | 1.970 | 1.788 | 24,444,400 |
| 2024-12-09 | 2.050 | 2.060 | 1.970 | 2.060 | 1.870 | 17,468,801 |
| 2024-12-06 | 1.900 | 2.010 | 1.870 | 2.000 | 1.816 | 27,396,000 |
| 2024-12-05 | 1.910 | 1.910 | 1.850 | 1.880 | 1.707 | 5,570,400 |
| 2024-12-04 | 1.930 | 1.940 | 1.880 | 1.890 | 1.716 | 7,859,600 |
| 2024-12-03 | 1.930 | 1.940 | 1.890 | 1.910 | 1.734 | 8,885,600 |
| 2024-12-02 | 1.900 | 1.940 | 1.880 | 1.920 | 1.743 | 6,599,600 |
| 2024-11-29 | 1.870 | 1.910 | 1.830 | 1.910 | 1.734 | 8,758,400 |
| 2024-11-28 | 1.930 | 1.930 | 1.860 | 1.870 | 1.698 | 7,346,000 |
| 2024-11-27 | 1.970 | 1.970 | 1.830 | 1.900 | 1.725 | 13,111,200 |
| 2024-11-26 | 1.900 | 2.130 | 1.870 | 1.940 | 1.761 | 27,677,600 |
| 2024-11-25 | 1.950 | 1.950 | 1.770 | 1.890 | 1.716 | 19,684,801 |
| 2024-11-22 | 2.000 | 2.060 | 1.920 | 1.940 | 1.761 | 24,022,801 |
| 2024-11-21 | 2.110 | 2.120 | 1.990 | 2.000 | 1.816 | 21,620,000 |
| 2024-11-20 | 2.040 | 2.200 | 2.000 | 2.110 | 1.915 | 40,196,801 |
| 2024-11-19 | 2.020 | 2.090 | 1.970 | 2.020 | 1.834 | 21,255,199 |
| 2024-11-18 | 2.050 | 2.050 | 1.990 | 2.020 | 1.834 | 7,985,600 |
| 2024-11-15 | 2.050 | 2.050 | 2.020 | 2.050 | 1.861 | 8,562,800 |
| 2024-11-14 | 2.080 | 2.080 | 2.000 | 2.050 | 1.861 | 11,236,000 |
| 2024-11-13 | 2.060 | 2.100 | 2.010 | 2.080 | 1.888 | 11,358,800 |
| 2024-11-12 | 2.170 | 2.170 | 2.060 | 2.070 | 1.879 | 15,916,400 |
| 2024-11-11 | 2.190 | 2.190 | 2.100 | 2.150 | 1.952 | 19,601,600 |
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.