Beijing Shunxin Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	21.780	22.700	21.100	22.610	22.394	14,519,701
2023-10-27	21.720	22.220	21.560	22.110	21.899	10,285,160
2023-10-26	21.300	21.720	21.290	21.710	21.503	6,471,827
2023-10-25	21.950	22.300	21.480	21.580	21.374	10,657,831
2023-10-24	21.600	21.900	21.430	21.520	21.315	5,836,536
2023-10-23	21.600	21.990	21.310	21.500	21.295	4,981,725
2023-10-20	21.740	22.200	21.630	21.780	21.572	4,749,200
2023-10-19	22.020	22.380	21.770	21.800	21.592	5,859,039
2023-10-18	22.300	22.390	22.110	22.150	21.939	3,754,954
2023-10-17	22.450	22.540	22.230	22.370	22.156	4,173,771
2023-10-16	22.770	22.780	22.260	22.460	22.246	5,717,362
2023-10-13	22.880	22.920	22.650	22.780	22.563	5,945,890
2023-10-12	22.950	23.210	22.870	23.040	22.820	5,050,720
2023-10-11	23.230	23.340	22.720	22.820	22.602	8,453,760
2023-10-10	23.030	23.880	23.010	23.080	22.860	11,460,120
2023-10-09	23.100	23.110	22.630	22.900	22.681	8,423,392
2023-09-28	23.300	23.480	23.070	23.140	22.919	5,427,200
2023-09-27	23.180	23.740	23.070	23.230	23.008	7,488,162
2023-09-26	23.380	23.560	23.110	23.190	22.969	6,616,103
2023-09-25	23.970	23.970	23.220	23.420	23.196	8,444,661
2023-09-22	23.580	24.020	23.560	23.950	23.721	7,965,567
2023-09-21	24.090	24.240	23.650	23.670	23.444	7,932,237
2023-09-20	24.320	24.400	24.110	24.150	23.919	6,817,757
2023-09-19	25.080	25.100	24.010	24.390	24.157	11,808,242
2023-09-18	24.770	25.490	24.580	25.110	24.870	6,412,822
2023-09-15	25.100	25.310	24.760	24.910	24.672	5,678,421
2023-09-14	25.140	25.260	24.860	25.080	24.841	4,292,769
2023-09-13	25.240	25.650	24.960	25.240	24.999	7,389,549
2023-09-12	25.400	25.780	25.230	25.310	25.068	6,324,290
2023-09-11	25.260	25.620	24.940	25.400	25.158	5,564,400
2023-09-08	25.400	25.700	25.010	25.210	24.969	6,944,607
2023-09-07	25.960	26.250	25.570	25.590	25.346	7,457,733
2023-09-06	26.000	26.130	25.620	26.080	25.831	7,735,293
2023-09-05	26.030	26.340	25.860	26.100	25.851	7,512,852
2023-09-04	25.400	26.750	25.180	26.200	25.950	18,652,829
2023-09-01	24.800	25.410	24.800	25.090	24.850	8,061,504
2023-08-31	24.910	25.060	24.600	24.670	24.434	6,280,712
2023-08-30	25.020	25.390	24.810	24.930	24.692	8,588,975
2023-08-29	24.270	25.300	24.250	25.250	25.009	12,274,091
2023-08-28	26.780	26.780	24.500	24.630	24.395	17,922,598
2023-08-25	26.150	26.320	25.290	25.470	25.227	9,130,253
2023-08-24	25.630	26.550	25.510	26.380	26.128	7,192,931
2023-08-23	26.300	26.300	25.500	25.630	25.385	7,721,186
2023-08-22	26.340	26.430	25.800	26.300	26.049	7,142,968
2023-08-21	26.210	26.660	26.020	26.130	25.881	5,466,789
2023-08-18	27.010	27.060	26.270	26.280	26.029	7,237,153
2023-08-17	26.260	27.090	26.080	27.060	26.802	8,175,617
2023-08-16	26.360	26.730	26.290	26.420	26.168	3,827,400
2023-08-15	26.900	26.990	26.100	26.560	26.306	7,262,239
2023-08-14	26.550	26.800	26.250	26.660	26.405	6,756,261
2023-08-11	27.660	27.660	26.640	26.730	26.475	13,509,312
2023-08-10	27.950	27.950	27.160	27.600	27.337	12,216,185
2023-08-09	27.800	28.050	27.750	27.980	27.713	3,931,116
2023-08-08	28.110	28.320	27.700	27.940	27.673	6,363,001
2023-08-07	28.500	28.500	27.750	28.130	27.861	12,483,726
2023-08-04	28.660	28.900	28.460	28.600	28.327	8,581,556
2023-08-03	28.070	28.570	27.970	28.400	28.129	5,970,024
2023-08-02	28.010	28.460	28.010	28.240	27.970	5,709,262
2023-08-01	28.690	29.250	28.060	28.240	27.970	13,292,753
2023-07-31	28.380	29.450	28.380	29.020	28.743	26,679,026

← NewerPage 13 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.