Beijing Shunxin Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	14.810	14.840	14.670	14.700	14.700	6,898,762
2026-01-15	14.840	14.880	14.770	14.800	14.800	6,668,900
2026-01-14	14.890	15.010	14.780	14.840	14.840	11,952,168
2026-01-13	15.010	15.010	14.860	14.910	14.910	9,627,970
2026-01-12	14.850	15.020	14.830	15.010	15.010	10,776,444
2026-01-09	14.820	14.920	14.750	14.870	14.870	8,870,870
2026-01-08	14.750	14.840	14.720	14.820	14.820	5,884,654
2026-01-07	14.900	14.910	14.750	14.790	14.790	6,270,027
2026-01-06	14.720	14.850	14.720	14.850	14.850	6,838,376
2026-01-05	14.660	14.780	14.610	14.740	14.740	5,836,440
2025-12-31	14.800	14.820	14.630	14.650	14.650	4,912,156
2025-12-30	14.740	14.820	14.720	14.780	14.780	4,161,417
2025-12-29	14.840	14.880	14.770	14.800	14.800	4,355,644
2025-12-26	14.820	14.870	14.780	14.840	14.840	5,318,114
2025-12-25	14.740	14.950	14.660	14.900	14.900	7,702,201
2025-12-24	14.700	14.750	14.590	14.740	14.740	7,834,155
2025-12-23	14.880	14.890	14.710	14.730	14.730	6,648,680
2025-12-22	15.020	15.030	14.830	14.880	14.880	13,217,377
2025-12-19	14.960	15.090	14.960	15.010	15.010	6,858,236
2025-12-18	14.980	15.040	14.960	14.970	14.970	3,536,300
2025-12-17	15.110	15.170	14.920	15.050	15.050	5,140,200
2025-12-16	15.020	15.100	14.990	15.040	15.040	4,341,844
2025-12-15	15.040	15.140	15.000	15.050	15.050	6,484,792
2025-12-12	14.940	15.040	14.830	14.900	14.900	4,314,680
2025-12-11	14.990	15.050	14.830	14.850	14.850	4,850,600
2025-12-10	14.900	15.140	14.890	15.010	15.010	4,336,545
2025-12-09	15.080	15.090	14.930	14.940	14.940	4,367,974
2025-12-08	15.150	15.160	15.070	15.090	15.090	3,504,510
2025-12-05	15.050	15.140	14.950	15.130	15.130	3,912,987
2025-12-04	15.020	15.120	14.830	15.060	15.060	5,717,882
2025-12-03	15.230	15.240	15.010	15.010	15.010	7,389,972
2025-12-02	15.320	15.320	15.230	15.240	15.240	3,649,314
2025-12-01	15.300	15.340	15.250	15.310	15.310	3,943,852
2025-11-28	15.260	15.300	15.170	15.300	15.300	3,555,431
2025-11-27	15.290	15.340	15.240	15.250	15.250	3,932,781
2025-11-26	15.310	15.350	15.260	15.280	15.280	4,869,023
2025-11-25	15.330	15.350	15.220	15.300	15.300	5,580,566
2025-11-24	15.270	15.360	15.230	15.290	15.290	5,070,800
2025-11-21	15.580	15.750	15.220	15.220	15.220	11,205,129
2025-11-20	15.730	15.790	15.550	15.640	15.640	7,366,451
2025-11-19	15.850	15.910	15.670	15.730	15.730	6,841,147
2025-11-18	15.880	16.000	15.780	15.820	15.820	7,160,437
2025-11-17	15.900	15.990	15.760	15.970	15.970	8,485,301
2025-11-14	15.940	16.100	15.900	15.920	15.920	7,974,331
2025-11-13	15.990	16.010	15.840	15.980	15.980	9,085,716
2025-11-12	16.070	16.140	15.940	16.010	16.010	9,965,400
2025-11-11	15.980	16.110	15.840	16.070	16.070	12,596,794
2025-11-10	15.730	16.120	15.660	16.060	16.060	20,823,366
2025-11-07	15.640	15.720	15.600	15.690	15.690	6,438,400
2025-11-06	15.690	15.700	15.620	15.650	15.650	5,736,790
2025-11-05	15.570	15.690	15.540	15.630	15.630	5,453,170
2025-11-04	15.750	15.750	15.570	15.620	15.620	6,052,330
2025-11-03	15.670	15.770	15.600	15.740	15.740	7,294,992
2025-10-31	15.550	15.700	15.500	15.670	15.670	8,403,673
2025-10-30	15.520	15.650	15.470	15.560	15.560	7,308,300
2025-10-29	15.660	15.690	15.560	15.600	15.600	6,735,362
2025-10-28	15.670	15.750	15.600	15.690	15.690	6,399,026
2025-10-27	15.580	15.700	15.560	15.680	15.680	6,048,346
2025-10-24	15.680	15.740	15.560	15.580	15.580	7,075,876
2025-10-23	15.500	15.710	15.500	15.690	15.690	6,043,830

← NewerPage 4 of 5 · 243 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.