Guoquan Food (Shanghai) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.140 | 2.180 | 2.060 | 2.110 | 1.915 | 21,906,400 |
| 2024-11-07 | 2.070 | 2.090 | 2.000 | 2.080 | 1.888 | 23,720,400 |
| 2024-11-06 | 2.150 | 2.240 | 2.040 | 2.050 | 1.861 | 43,431,199 |
| 2024-11-05 | 2.000 | 2.120 | 1.980 | 2.020 | 1.834 | 23,503,631 |
| 2024-11-04 | 2.450 | 2.450 | 1.970 | 2.000 | 1.816 | 48,481,160 |
| 2024-11-01 | 2.890 | 2.890 | 2.660 | 2.670 | 2.424 | 6,747,200 |
| 2024-10-31 | 3.000 | 3.100 | 2.880 | 2.890 | 2.623 | 4,197,600 |
| 2024-10-30 | 3.250 | 3.340 | 2.980 | 2.980 | 2.705 | 9,596,130 |
| 2024-10-29 | 2.680 | 4.000 | 2.680 | 3.190 | 2.896 | 19,234,801 |
| 2024-10-28 | 3.000 | 3.040 | 2.770 | 2.840 | 2.578 | 2,662,000 |
| 2024-10-25 | 3.050 | 3.120 | 3.010 | 3.060 | 2.778 | 495,600 |
| 2024-10-24 | 3.080 | 3.130 | 3.000 | 3.070 | 2.787 | 803,200 |
| 2024-10-23 | 3.170 | 3.180 | 3.070 | 3.090 | 2.805 | 733,200 |
| 2024-10-22 | 3.070 | 3.160 | 3.070 | 3.110 | 2.823 | 514,800 |
| 2024-10-21 | 3.200 | 3.210 | 3.030 | 3.060 | 2.778 | 939,200 |
| 2024-10-18 | 3.060 | 3.240 | 3.060 | 3.200 | 2.905 | 1,389,200 |
| 2024-10-17 | 3.300 | 3.300 | 3.090 | 3.140 | 2.850 | 819,200 |
| 2024-10-16 | 3.160 | 3.300 | 3.050 | 3.250 | 2.950 | 1,160,400 |
| 2024-10-15 | 3.480 | 3.480 | 3.170 | 3.180 | 2.887 | 1,259,200 |
| 2024-10-14 | 3.430 | 3.700 | 3.300 | 3.420 | 3.105 | 1,753,200 |
| 2024-10-10 | 3.860 | 4.120 | 3.610 | 3.710 | 3.368 | 4,365,600 |
| 2024-10-09 | 4.500 | 4.870 | 3.930 | 4.100 | 3.722 | 9,118,400 |
| 2024-10-08 | 3.760 | 6.090 | 3.640 | 4.090 | 3.713 | 14,548,000 |
| 2024-10-07 | 3.220 | 3.540 | 3.100 | 3.540 | 3.213 | 456,400 |
| 2024-10-04 | 3.100 | 3.460 | 3.100 | 3.190 | 2.896 | 1,039,200 |
| 2024-10-03 | 3.470 | 3.470 | 3.000 | 3.110 | 2.823 | 297,600 |
| 2024-10-02 | 3.850 | 3.850 | 3.370 | 3.450 | 3.132 | 1,099,200 |
| 2024-09-30 | 3.040 | 3.880 | 3.040 | 3.810 | 3.459 | 5,676,000 |
| 2024-09-27 | 3.050 | 3.080 | 2.850 | 2.960 | 2.687 | 2,314,400 |
| 2024-09-26 | 2.650 | 3.200 | 2.570 | 2.830 | 2.569 | 6,590,400 |
| 2024-09-25 | 2.900 | 3.050 | 2.650 | 2.650 | 2.406 | 879,200 |
| 2024-09-24 | 2.850 | 3.060 | 2.690 | 2.890 | 2.623 | 1,111,600 |
| 2024-09-23 | 2.640 | 2.760 | 2.550 | 2.720 | 2.469 | 1,170,800 |
| 2024-09-20 | 2.470 | 2.540 | 2.400 | 2.540 | 2.306 | 489,600 |
| 2024-09-19 | 2.470 | 2.470 | 2.290 | 2.350 | 2.133 | 185,600 |
| 2024-09-17 | 2.190 | 2.240 | 2.190 | 2.240 | 2.033 | 44,800 |
| 2024-09-16 | 2.260 | 2.260 | 2.190 | 2.190 | 1.988 | 94,000 |
| 2024-09-13 | 2.240 | 2.420 | 2.190 | 2.260 | 2.052 | 802,000 |
| 2024-09-12 | 2.180 | 2.270 | 2.180 | 2.240 | 2.033 | 288,800 |
| 2024-09-11 | 2.050 | 2.220 | 2.050 | 2.180 | 1.979 | 904,000 |
| 2024-09-10 | 2.150 | 2.270 | 2.080 | 2.180 | 1.979 | 1,336,800 |
| 2024-09-09 | 2.500 | 2.500 | 2.150 | 2.150 | 1.952 | 1,570,000 |
| 2024-09-05 | 2.900 | 2.900 | 2.470 | 2.500 | 2.269 | 1,792,800 |
| 2024-09-04 | 3.030 | 3.030 | 2.800 | 2.850 | 2.587 | 172,800 |
| 2024-09-03 | 3.030 | 3.080 | 2.900 | 3.040 | 2.760 | 9,600 |
| 2024-09-02 | 3.080 | 3.080 | 2.900 | 3.030 | 2.751 | 14,000 |
| 2024-08-30 | 3.090 | 3.090 | 2.920 | 2.970 | 2.696 | 54,000 |
| 2024-08-29 | 3.110 | 3.110 | 2.920 | 3.030 | 2.751 | 39,600 |
| 2024-08-28 | 3.010 | 3.010 | 3.010 | 3.010 | 2.732 | 11,200 |
| 2024-08-27 | 3.040 | 3.040 | 3.020 | 3.040 | 2.760 | 10,400 |
| 2024-08-26 | 2.960 | 3.060 | 2.860 | 2.990 | 2.714 | 40,400 |
| 2024-08-23 | 3.010 | 3.010 | 2.890 | 2.970 | 2.696 | 57,600 |
| 2024-08-22 | 2.960 | 3.180 | 2.960 | 3.010 | 2.732 | 187,200 |
| 2024-08-21 | 2.980 | 2.980 | 2.950 | 2.960 | 2.687 | 270,400 |
| 2024-08-20 | 2.980 | 2.980 | 2.880 | 2.930 | 2.660 | 40,000 |
| 2024-08-19 | 3.100 | 3.100 | 2.820 | 2.870 | 2.605 | 554,800 |
| 2024-08-16 | 3.000 | 3.140 | 2.850 | 2.910 | 2.642 | 197,200 |
| 2024-08-15 | 3.130 | 3.130 | 2.980 | 2.990 | 2.714 | 23,600 |
| 2024-08-14 | 3.200 | 3.200 | 3.010 | 3.080 | 2.796 | 71,200 |
| 2024-08-13 | 3.140 | 3.140 | 2.990 | 3.050 | 2.769 | 78,800 |
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.