Guoquan Food (Shanghai) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.220 | 1.275 | 1.215 | 1.270 | 1.270 | 10,929,300 |
| 2026-10-22 | 1.300 | 1.300 | 1.220 | 1.240 | 1.240 | 13,024,000 |
| 2026-10-21 | 1.340 | 1.340 | 1.285 | 1.290 | 1.290 | 10,004,200 |
| 2026-10-20 | 1.365 | 1.365 | 1.325 | 1.330 | 1.330 | 10,146,000 |
| 2026-10-16 | 1.360 | 1.390 | 1.345 | 1.365 | 1.365 | 15,667,200 |
| 2026-10-15 | 1.350 | 1.360 | 1.330 | 1.350 | 1.350 | 16,406,000 |
| 2026-10-14 | 1.375 | 1.385 | 1.350 | 1.370 | 1.370 | 8,190,280 |
| 2026-10-13 | 1.395 | 1.400 | 1.350 | 1.385 | 1.385 | 6,892,800 |
| 2026-10-12 | 1.420 | 1.435 | 1.370 | 1.385 | 1.385 | 11,988,120 |
| 2026-10-09 | 1.395 | 1.420 | 1.375 | 1.405 | 1.405 | 6,034,400 |
| 2026-10-08 | 1.400 | 1.415 | 1.380 | 1.385 | 1.385 | 8,264,400 |
| 2026-10-07 | 1.360 | 1.385 | 1.340 | 1.375 | 1.375 | 2,972,400 |
| 2026-10-06 | 1.360 | 1.390 | 1.340 | 1.350 | 1.350 | 1,684,523 |
| 2026-10-05 | 1.385 | 1.415 | 1.360 | 1.370 | 1.370 | 2,052,000 |
| 2026-10-02 | 1.440 | 1.445 | 1.375 | 1.380 | 1.380 | 3,523,200 |
| 2026-09-30 | 1.430 | 1.470 | 1.415 | 1.460 | 1.460 | 6,416,400 |
| 2026-09-29 | 1.415 | 1.425 | 1.400 | 1.425 | 1.425 | 7,022,000 |
| 2026-09-28 | 1.420 | 1.435 | 1.390 | 1.415 | 1.415 | 6,176,000 |
| 2026-09-25 | 1.410 | 1.415 | 1.370 | 1.405 | 1.405 | 3,630,200 |
| 2026-09-24 | 1.455 | 1.460 | 1.420 | 1.435 | 1.435 | 8,111,343 |
| 2026-09-23 | 1.490 | 1.495 | 1.445 | 1.450 | 1.450 | 11,558,400 |
Page 1 of 1 · 21 trading days
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.