Beijing Shunxin Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	18.200	18.280	17.710	18.000	17.828	8,097,141
2024-01-22	19.190	19.200	18.000	18.270	18.096	9,790,448
2024-01-19	19.230	19.470	19.080	19.310	19.126	9,995,258
2024-01-18	19.120	19.340	18.710	19.300	19.116	9,014,500
2024-01-17	19.700	19.730	19.210	19.250	19.066	7,739,006
2024-01-16	19.650	20.040	19.480	19.830	19.641	6,811,846
2024-01-15	20.080	20.130	19.650	19.760	19.571	8,979,918
2024-01-12	19.750	19.980	19.700	19.800	19.611	6,430,157
2024-01-11	19.460	19.950	19.380	19.850	19.661	8,483,307
2024-01-10	19.450	19.780	19.110	19.500	19.314	7,935,356
2024-01-09	19.360	19.980	19.260	19.510	19.324	11,321,525
2024-01-08	19.740	19.740	19.210	19.210	19.027	8,310,510
2024-01-05	19.780	20.130	19.520	19.760	19.571	9,964,865
2024-01-04	20.390	20.390	19.680	19.800	19.611	12,213,712
2024-01-03	20.550	20.750	20.250	20.400	20.205	8,151,929
2024-01-02	21.200	21.210	20.610	20.640	20.443	11,133,451
2023-12-29	21.120	21.360	20.950	21.290	21.087	12,872,098
2023-12-28	20.580	21.290	20.470	21.180	20.978	17,545,908
2023-12-27	20.400	20.800	20.300	20.640	20.443	7,337,401
2023-12-26	20.810	20.810	20.230	20.450	20.255	5,430,312
2023-12-25	20.590	20.900	20.570	20.800	20.601	6,664,507
2023-12-22	20.840	20.920	20.440	20.560	20.364	9,235,835
2023-12-21	20.100	20.820	20.000	20.800	20.601	13,702,044
2023-12-20	20.860	20.860	20.060	20.130	19.938	12,439,505
2023-12-19	20.560	20.920	20.330	20.830	20.631	7,509,636
2023-12-18	20.690	20.910	20.420	20.500	20.304	8,974,830
2023-12-15	20.970	21.370	20.790	20.900	20.700	12,804,260
2023-12-14	21.790	21.920	20.870	20.970	20.770	16,455,089
2023-12-13	22.570	22.590	21.700	21.710	21.503	15,644,500
2023-12-12	22.620	22.770	22.470	22.610	22.394	6,958,900
2023-12-11	22.990	23.090	22.220	22.730	22.513	14,887,251
2023-12-08	23.500	24.000	23.170	23.210	22.988	8,640,627
2023-12-07	23.640	23.640	23.170	23.430	23.206	5,179,529
2023-12-06	23.300	23.780	23.030	23.540	23.315	7,426,031
2023-12-05	24.030	24.160	23.400	23.400	23.177	11,149,659
2023-12-04	24.150	24.680	23.720	24.170	23.939	8,789,423
2023-12-01	24.450	24.570	23.810	24.200	23.969	10,724,483
2023-11-30	24.420	24.680	24.050	24.560	24.326	8,325,512
2023-11-29	24.150	24.830	24.070	24.550	24.316	10,009,951
2023-11-28	24.310	24.640	24.060	24.320	24.088	9,457,367
2023-11-27	24.650	24.980	24.400	24.660	24.425	12,024,964
2023-11-24	25.170	25.210	24.540	24.710	24.474	13,337,124
2023-11-23	24.200	25.840	24.070	25.250	25.009	22,719,653
2023-11-22	24.650	25.020	24.220	24.400	24.167	12,858,746
2023-11-21	24.800	25.330	24.550	24.650	24.415	17,704,274
2023-11-20	24.380	25.090	24.250	24.810	24.573	17,352,959
2023-11-17	23.480	25.090	23.380	24.400	24.167	30,847,235
2023-11-16	23.380	23.610	23.190	23.370	23.147	5,691,995
2023-11-15	23.740	23.780	23.260	23.450	23.226	7,120,058
2023-11-14	23.290	23.680	23.230	23.560	23.335	7,403,361
2023-11-13	23.180	23.450	23.040	23.340	23.117	6,334,028
2023-11-10	23.110	23.300	22.950	23.130	22.909	5,575,632
2023-11-09	23.260	23.480	23.090	23.210	22.988	7,204,878
2023-11-08	23.480	23.530	23.100	23.330	23.107	7,986,416
2023-11-07	23.380	23.810	23.180	23.560	23.335	9,551,393
2023-11-06	23.340	23.650	22.880	23.420	23.196	10,499,235
2023-11-03	22.570	24.100	22.570	23.330	23.107	18,749,927
2023-11-02	22.700	23.220	22.550	22.570	22.355	8,548,473
2023-11-01	23.270	23.500	22.500	22.850	22.632	13,762,814
2023-10-31	22.400	23.220	22.390	22.780	22.563	11,025,309

← NewerPage 12 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.