Beijing Shunxin Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	23.980	24.380	23.660	24.200	23.969	23,639,102
2022-11-02	23.000	24.600	22.990	23.890	23.662	51,444,448
2022-11-01	20.600	22.510	20.590	22.510	22.295	20,640,705
2022-10-31	19.320	20.770	19.220	20.460	20.265	12,509,482
2022-10-28	20.100	20.340	19.360	19.400	19.215	6,452,227
2022-10-27	20.440	20.620	20.140	20.300	20.106	4,523,090
2022-10-26	20.450	20.980	20.400	20.420	20.225	5,799,409
2022-10-25	20.060	20.560	19.900	20.430	20.235	5,749,686
2022-10-24	21.390	21.550	20.300	20.400	20.205	11,839,260
2022-10-21	21.560	21.740	21.370	21.440	21.235	7,972,508
2022-10-20	20.790	21.570	20.590	21.560	21.354	9,411,756
2022-10-19	21.210	21.230	20.700	20.930	20.730	7,215,568
2022-10-18	21.210	21.390	21.000	21.270	21.067	6,710,673
2022-10-17	20.810	21.210	20.720	21.150	20.948	6,032,295
2022-10-14	20.300	20.990	20.220	20.820	20.621	9,754,137
2022-10-13	19.930	20.410	19.880	20.160	19.968	7,445,970
2022-10-12	19.610	20.220	19.220	20.060	19.869	8,583,378
2022-10-11	19.600	19.680	19.160	19.630	19.443	6,365,721
2022-10-10	20.000	20.350	19.470	19.610	19.423	10,087,454
2022-09-30	20.330	20.650	19.910	19.910	19.720	8,231,752
2022-09-29	21.090	21.230	20.300	20.350	20.156	9,584,628
2022-09-28	21.440	21.700	20.800	20.830	20.631	8,166,298
2022-09-27	20.300	21.450	20.300	21.420	21.216	12,038,558
2022-09-26	20.600	20.860	20.350	20.380	20.185	5,595,804
2022-09-23	20.880	21.090	20.480	20.790	20.592	6,021,645
2022-09-22	21.000	21.240	20.910	20.950	20.750	5,380,071
2022-09-21	20.820	21.270	20.610	21.100	20.899	7,074,174
2022-09-20	20.370	20.860	20.370	20.830	20.631	6,684,498
2022-09-19	20.250	20.630	19.990	20.440	20.245	5,855,266
2022-09-16	21.000	21.130	20.250	20.370	20.176	8,477,750
2022-09-15	21.530	21.780	20.900	21.140	20.938	9,533,380
2022-09-14	21.710	21.730	21.370	21.520	21.315	7,342,872
2022-09-13	21.890	22.130	21.870	22.010	21.800	6,820,062
2022-09-09	21.840	21.980	21.710	21.910	21.701	7,304,793
2022-09-08	22.180	22.470	21.800	21.830	21.622	9,061,435
2022-09-07	21.800	22.430	21.620	22.190	21.978	10,130,479
2022-09-06	21.900	22.040	21.740	21.960	21.750	9,468,995
2022-09-05	22.670	22.720	21.670	21.930	21.721	13,708,530
2022-09-02	22.690	22.780	22.360	22.700	22.483	7,672,937
2022-09-01	23.730	23.850	22.680	22.780	22.563	18,614,671
2022-08-31	23.670	23.970	23.100	23.900	23.672	18,630,180
2022-08-30	24.090	24.400	23.430	23.750	23.523	15,256,645
2022-08-29	23.660	24.200	23.600	24.060	23.830	10,748,330
2022-08-26	24.350	24.420	23.760	24.000	23.771	16,164,056
2022-08-25	23.780	24.330	23.590	24.300	24.068	16,404,371
2022-08-24	23.900	24.080	23.400	23.490	23.266	10,055,534
2022-08-23	23.850	24.230	23.830	23.900	23.672	8,860,827
2022-08-22	23.630	24.030	23.230	24.010	23.781	9,763,085
2022-08-19	23.680	24.090	23.610	23.720	23.494	6,749,593
2022-08-18	24.300	24.400	23.710	23.780	23.553	9,192,823
2022-08-17	23.840	24.460	23.630	24.440	24.207	12,495,664
2022-08-16	24.000	24.000	23.700	23.830	23.603	5,985,508
2022-08-15	23.820	24.060	23.670	23.920	23.692	6,847,253
2022-08-12	23.830	24.400	23.700	23.970	23.741	9,521,458
2022-08-11	23.350	23.870	23.310	23.860	23.632	9,641,009
2022-08-10	23.060	23.550	22.990	23.340	23.117	8,692,996
2022-08-09	22.800	23.130	22.770	23.100	22.879	6,563,765
2022-08-08	22.580	23.020	22.400	22.980	22.761	8,712,744
2022-08-05	22.280	22.610	22.220	22.590	22.374	7,883,570
2022-08-04	21.900	22.300	21.870	22.300	22.087	9,937,319

← NewerPage 17 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.