Beijing Shunxin Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	27.800	28.460	27.430	28.360	28.089	14,666,889
2023-07-27	27.230	28.700	27.130	27.830	27.564	20,427,692
2023-07-26	27.950	28.000	27.010	27.110	26.851	13,287,013
2023-07-25	26.720	28.150	26.720	27.800	27.535	24,785,099
2023-07-24	26.620	26.670	26.170	26.250	25.999	10,889,409
2023-07-21	26.520	26.890	25.960	26.690	26.435	16,674,341
2023-07-20	27.310	27.560	26.390	26.580	26.326	17,711,698
2023-07-19	27.200	27.570	27.160	27.300	27.039	8,400,128
2023-07-18	28.180	28.180	27.060	27.330	27.069	19,771,977
2023-07-17	28.860	29.370	28.270	28.270	28.000	23,689,860
2023-07-14	31.870	31.870	31.080	31.410	31.110	8,338,052
2023-07-13	31.000	32.250	30.820	31.990	31.685	16,165,768
2023-07-12	31.150	31.230	30.700	30.820	30.526	8,822,427
2023-07-11	31.680	31.730	30.810	31.170	30.872	8,997,806
2023-07-10	32.240	32.350	31.200	31.730	31.427	10,637,289
2023-07-07	32.360	32.390	31.820	32.100	31.794	6,462,334
2023-07-06	32.400	32.900	32.090	32.360	32.051	7,349,020
2023-07-05	34.330	34.330	32.680	32.720	32.408	10,705,615
2023-07-04	34.800	34.820	34.100	34.190	33.864	7,941,524
2023-07-03	33.690	35.100	33.050	34.960	34.626	14,988,332
2023-06-30	34.300	34.590	33.650	33.690	33.368	8,261,111
2023-06-29	33.700	35.390	33.500	34.270	33.943	16,032,624
2023-06-28	33.470	34.200	32.400	33.870	33.547	20,335,473
2023-06-27	34.240	34.240	32.320	34.240	33.913	31,059,205
2023-06-26	31.550	31.840	30.900	31.130	30.833	8,528,116
2023-06-21	32.200	33.000	31.900	31.980	31.675	7,954,389
2023-06-20	33.010	33.400	32.360	32.500	32.190	6,507,231
2023-06-19	34.280	34.460	32.740	33.000	32.685	14,209,005
2023-06-16	33.880	34.790	33.680	34.350	34.022	11,156,482
2023-06-15	32.800	33.980	32.600	33.870	33.547	12,134,224
2023-06-14	31.310	33.090	31.310	32.800	32.487	13,079,604
2023-06-13	30.900	31.890	30.660	31.550	31.249	10,099,591
2023-06-12	29.610	31.960	29.480	31.050	30.754	14,079,603
2023-06-09	30.400	30.750	29.600	29.830	29.545	7,788,901
2023-06-08	29.700	31.030	29.560	30.600	30.308	10,734,024
2023-06-07	30.110	30.500	29.460	29.610	29.327	8,176,014
2023-06-06	30.900	30.920	29.960	30.080	29.793	8,176,082
2023-06-05	32.220	32.480	30.500	30.910	30.615	11,037,541
2023-06-02	31.460	32.690	31.050	32.370	32.061	7,790,932
2023-06-01	30.660	32.100	30.600	31.560	31.259	9,348,556
2023-05-31	31.880	32.260	30.520	30.790	30.496	16,935,108
2023-05-30	33.260	33.380	32.100	32.300	31.992	7,038,126
2023-05-29	33.030	33.550	32.630	33.260	32.942	6,453,873
2023-05-26	33.250	33.970	32.420	33.070	32.754	6,957,881
2023-05-25	33.270	33.450	32.920	33.240	32.923	4,893,459
2023-05-24	35.000	35.200	33.150	33.300	32.982	8,719,870
2023-05-23	35.150	35.750	34.910	35.200	34.864	7,542,748
2023-05-22	33.800	36.120	32.750	35.540	35.201	14,806,895
2023-05-19	32.320	35.000	32.010	34.120	33.794	12,650,325
2023-05-18	33.070	33.410	32.140	32.430	32.120	7,717,193
2023-05-17	33.450	34.000	32.750	33.090	32.774	7,576,917
2023-05-16	34.950	34.960	33.560	33.630	33.309	6,720,287
2023-05-15	34.300	35.060	33.450	34.980	34.646	7,012,118
2023-05-12	35.940	36.500	34.360	34.530	34.200	8,055,364
2023-05-11	35.740	35.790	34.520	34.690	34.359	4,895,254
2023-05-10	35.250	36.400	35.060	35.580	35.240	5,691,777
2023-05-09	35.900	36.500	35.400	35.600	35.260	7,671,103
2023-05-08	36.620	37.530	35.860	35.920	35.577	13,085,792
2023-05-05	37.340	37.390	36.000	36.950	36.597	12,373,637
2023-05-04	35.390	38.060	35.220	37.550	37.192	22,903,011

← NewerPage 14 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.