Beijing Shunxin Agriculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16.110 | 16.550 | 16.110 | 16.320 | 16.164 | 9,262,751 |
| 2024-07-24 | 16.200 | 16.450 | 16.080 | 16.250 | 16.095 | 10,260,160 |
| 2024-07-23 | 16.910 | 17.040 | 16.280 | 16.340 | 16.184 | 18,077,048 |
| 2024-07-22 | 17.410 | 17.420 | 16.850 | 17.010 | 16.848 | 16,059,972 |
| 2024-07-19 | 17.220 | 17.410 | 16.960 | 17.400 | 17.234 | 16,384,575 |
| 2024-07-18 | 17.250 | 17.640 | 17.170 | 17.270 | 17.105 | 19,177,121 |
| 2024-07-17 | 16.480 | 17.900 | 16.400 | 17.440 | 17.274 | 27,244,432 |
| 2024-07-16 | 16.460 | 16.750 | 16.220 | 16.570 | 16.412 | 13,039,513 |
| 2024-07-15 | 16.980 | 17.010 | 16.530 | 16.580 | 16.422 | 24,205,756 |
| 2024-07-12 | 17.170 | 17.470 | 17.100 | 17.420 | 17.254 | 10,704,030 |
| 2024-07-11 | 17.180 | 17.500 | 17.030 | 17.170 | 17.006 | 16,688,249 |
| 2024-07-10 | 16.530 | 17.020 | 16.460 | 16.830 | 16.669 | 11,706,280 |
| 2024-07-09 | 16.250 | 16.690 | 15.940 | 16.600 | 16.442 | 12,571,632 |
| 2024-07-08 | 16.450 | 16.720 | 16.120 | 16.200 | 16.045 | 10,865,455 |
| 2024-07-05 | 16.270 | 16.630 | 16.220 | 16.440 | 16.283 | 11,261,622 |
| 2024-07-04 | 17.430 | 17.500 | 16.440 | 16.450 | 16.293 | 17,493,136 |
| 2024-07-03 | 17.610 | 17.740 | 17.410 | 17.430 | 17.264 | 10,440,780 |
| 2024-07-02 | 17.180 | 17.810 | 17.140 | 17.670 | 17.501 | 16,230,131 |
| 2024-07-01 | 16.720 | 17.260 | 16.670 | 17.260 | 17.095 | 11,210,453 |
| 2024-06-28 | 16.660 | 17.030 | 16.640 | 16.740 | 16.580 | 10,715,926 |
| 2024-06-27 | 16.990 | 17.050 | 16.680 | 16.680 | 16.521 | 9,064,408 |
| 2024-06-26 | 16.700 | 17.120 | 16.510 | 17.080 | 16.917 | 10,155,800 |
| 2024-06-25 | 16.700 | 17.090 | 16.580 | 16.750 | 16.590 | 10,826,220 |
| 2024-06-24 | 16.850 | 17.160 | 16.730 | 16.730 | 16.570 | 11,411,500 |
| 2024-06-21 | 17.410 | 17.460 | 17.120 | 17.150 | 16.986 | 8,266,222 |
| 2024-06-20 | 17.750 | 17.950 | 17.300 | 17.300 | 17.135 | 13,205,230 |
| 2024-06-19 | 17.690 | 18.080 | 17.570 | 17.880 | 17.709 | 13,824,530 |
| 2024-06-18 | 18.040 | 18.210 | 17.700 | 17.770 | 17.600 | 13,513,234 |
| 2024-06-17 | 17.830 | 18.000 | 17.600 | 17.960 | 17.789 | 12,078,456 |
| 2024-06-14 | 17.740 | 18.060 | 17.450 | 17.980 | 17.808 | 15,849,644 |
| 2024-06-13 | 18.180 | 18.290 | 17.660 | 17.730 | 17.561 | 14,251,219 |
| 2024-06-12 | 18.000 | 18.500 | 17.970 | 18.220 | 18.046 | 13,120,430 |
| 2024-06-11 | 17.800 | 18.170 | 17.560 | 18.090 | 17.917 | 13,083,505 |
| 2024-06-07 | 17.970 | 18.130 | 17.720 | 17.950 | 17.779 | 12,095,630 |
| 2024-06-06 | 18.630 | 18.700 | 17.770 | 17.850 | 17.680 | 23,112,775 |
| 2024-06-05 | 18.830 | 19.380 | 18.540 | 18.580 | 18.403 | 21,152,050 |
| 2024-06-04 | 18.470 | 18.990 | 18.250 | 18.930 | 18.749 | 21,948,078 |
| 2024-06-03 | 18.990 | 19.040 | 18.230 | 18.470 | 18.294 | 21,669,550 |
| 2024-05-31 | 19.160 | 19.300 | 18.930 | 18.950 | 18.769 | 13,082,733 |
| 2024-05-30 | 19.330 | 19.500 | 18.980 | 19.070 | 18.888 | 15,449,186 |
| 2024-05-29 | 19.830 | 19.970 | 19.340 | 19.480 | 19.294 | 15,851,701 |
| 2024-05-28 | 20.460 | 20.530 | 19.750 | 19.760 | 19.571 | 16,612,996 |
| 2024-05-27 | 20.600 | 20.640 | 20.000 | 20.360 | 20.166 | 18,390,190 |
| 2024-05-24 | 20.760 | 21.150 | 20.600 | 20.700 | 20.502 | 17,551,067 |
| 2024-05-23 | 21.500 | 21.710 | 20.650 | 20.790 | 20.592 | 23,874,152 |
| 2024-05-22 | 21.880 | 21.970 | 21.300 | 21.600 | 21.394 | 20,490,039 |
| 2024-05-21 | 21.210 | 22.220 | 21.100 | 21.830 | 21.622 | 26,483,968 |
| 2024-05-20 | 20.610 | 21.740 | 20.600 | 21.310 | 21.107 | 27,494,591 |
| 2024-05-17 | 20.330 | 20.740 | 20.130 | 20.600 | 20.403 | 21,652,804 |
| 2024-05-16 | 19.480 | 20.750 | 19.330 | 20.440 | 20.245 | 28,685,994 |
| 2024-05-15 | 19.320 | 19.830 | 19.300 | 19.550 | 19.363 | 14,362,163 |
| 2024-05-14 | 18.810 | 19.740 | 18.810 | 19.440 | 19.254 | 19,864,341 |
| 2024-05-13 | 18.880 | 19.040 | 18.550 | 18.950 | 18.769 | 10,209,460 |
| 2024-05-10 | 19.160 | 19.330 | 18.780 | 18.940 | 18.759 | 9,042,190 |
| 2024-05-09 | 19.010 | 19.200 | 18.920 | 19.010 | 18.829 | 11,124,057 |
| 2024-05-08 | 19.200 | 19.280 | 18.800 | 19.020 | 18.838 | 13,066,060 |
| 2024-05-07 | 19.240 | 19.390 | 19.060 | 19.290 | 19.106 | 12,573,274 |
| 2024-05-06 | 18.810 | 19.540 | 18.800 | 19.280 | 19.096 | 21,999,803 |
| 2024-04-30 | 18.710 | 18.940 | 18.700 | 18.710 | 18.531 | 13,735,060 |
| 2024-04-29 | 18.250 | 18.850 | 18.020 | 18.710 | 18.531 | 30,435,080 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-13 | 0.1500 CNY |
| 2022-06-17 | 0.0250 CNY |
| 2021-06-18 | 0.1000 CNY |
| 2020-06-12 | 0.1500 CNY |
| 2019-05-27 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.