Beijing Shunxin Agriculture Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	17.170	17.450	17.070	17.240	17.075	10,372,002
2024-04-25	16.520	17.250	16.480	17.200	17.036	13,710,716
2024-04-24	16.460	16.730	16.420	16.610	16.451	7,840,433
2024-04-23	16.060	16.760	16.020	16.600	16.442	13,020,889
2024-04-22	15.760	16.300	15.670	16.150	15.996	11,770,318
2024-04-19	15.910	15.990	15.620	15.750	15.600	8,089,211
2024-04-18	15.830	16.230	15.630	16.020	15.867	10,221,071
2024-04-17	15.670	16.100	15.670	15.950	15.798	10,745,417
2024-04-16	16.280	16.380	15.590	15.630	15.481	12,282,681
2024-04-15	16.350	16.650	16.110	16.470	16.313	10,570,361
2024-04-12	16.760	16.930	16.320	16.390	16.234	10,681,840
2024-04-11	16.800	16.930	16.630	16.760	16.600	7,947,620
2024-04-10	17.400	17.460	16.800	16.870	16.709	11,554,430
2024-04-09	17.350	17.560	17.200	17.460	17.293	7,874,035
2024-04-08	18.300	18.320	17.390	17.410	17.244	17,998,414
2024-04-03	18.390	18.770	18.260	18.360	18.185	9,127,950
2024-04-02	18.840	18.990	18.320	18.440	18.264	12,317,242
2024-04-01	17.950	19.150	17.940	18.950	18.769	21,898,612
2024-03-29	17.910	18.030	17.570	17.780	17.610	5,710,005
2024-03-28	18.020	18.240	17.710	17.930	17.759	12,482,819
2024-03-27	18.720	18.720	17.970	18.070	17.898	11,435,931
2024-03-26	17.960	19.120	17.960	18.700	18.522	17,936,096
2024-03-25	18.600	18.620	17.960	17.970	17.798	16,188,531
2024-03-22	19.810	20.020	18.540	18.590	18.413	25,132,320
2024-03-21	19.500	20.000	19.480	19.810	19.621	11,647,749
2024-03-20	19.720	19.740	19.370	19.500	19.314	9,013,488
2024-03-19	19.710	20.130	19.620	19.850	19.661	10,221,926
2024-03-18	19.600	19.790	19.410	19.760	19.571	7,798,277
2024-03-15	19.380	19.860	19.360	19.750	19.561	9,054,977
2024-03-14	19.890	20.110	19.310	19.430	19.245	10,419,853
2024-03-13	19.200	20.010	18.910	19.920	19.730	21,327,670
2024-03-12	18.150	19.460	18.080	19.390	19.205	26,328,423
2024-03-11	17.450	18.150	17.410	18.140	17.967	13,552,706
2024-03-08	17.900	17.980	17.390	17.440	17.274	11,283,300
2024-03-07	18.210	18.340	17.920	17.930	17.759	6,803,275
2024-03-06	18.200	18.380	17.900	18.200	18.026	7,849,882
2024-03-05	18.310	18.550	18.230	18.360	18.185	6,961,413
2024-03-04	18.590	18.790	18.200	18.400	18.224	7,859,602
2024-03-01	18.550	18.770	18.390	18.740	18.561	8,580,965
2024-02-29	17.990	18.630	17.910	18.630	18.452	8,930,880
2024-02-28	18.950	19.350	18.030	18.130	17.957	13,934,044
2024-02-27	18.350	19.050	18.240	19.040	18.858	11,681,182
2024-02-26	18.470	18.690	18.140	18.400	18.224	9,200,156
2024-02-23	18.190	18.480	18.110	18.300	18.125	9,820,367
2024-02-22	18.120	18.300	17.970	18.200	18.026	9,241,768
2024-02-21	17.550	18.810	17.390	18.230	18.056	16,922,141
2024-02-20	17.750	17.920	17.460	17.700	17.531	8,013,749
2024-02-19	18.400	18.660	17.580	17.850	17.680	12,680,811
2024-02-08	17.550	18.640	17.550	18.180	18.006	15,002,576
2024-02-07	16.870	17.600	16.870	17.420	17.254	15,115,517
2024-02-06	15.410	16.930	15.350	16.920	16.758	18,832,415
2024-02-05	16.090	16.140	14.930	15.390	15.243	14,317,794
2024-02-02	16.380	16.850	15.650	16.190	16.035	14,147,569
2024-02-01	16.700	16.940	16.320	16.330	16.174	10,583,790
2024-01-31	17.400	17.500	16.720	16.720	16.560	13,392,636
2024-01-30	18.350	18.350	17.620	17.620	17.452	11,296,080
2024-01-29	18.640	19.000	18.440	18.490	18.314	10,072,822
2024-01-26	18.350	19.020	18.310	18.830	18.650	12,090,836
2024-01-25	18.000	18.790	17.920	18.500	18.323	15,602,183
2024-01-24	18.050	18.450	17.560	18.080	17.907	9,941,588

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.