Beijing Shunxin Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.500	15.710	15.500	15.690	15.690	6,043,830
2025-10-22	15.580	15.710	15.580	15.640	15.640	4,898,579
2025-10-21	15.560	15.650	15.520	15.620	15.620	5,628,863
2025-10-20	15.550	15.590	15.490	15.570	15.570	4,888,121
2025-10-17	15.690	15.730	15.490	15.530	15.530	7,592,737
2025-10-16	15.740	15.790	15.650	15.720	15.720	6,434,291
2025-10-15	15.690	15.800	15.590	15.760	15.760	8,332,090
2025-10-14	15.570	15.780	15.530	15.710	15.710	10,579,859
2025-10-13	15.450	15.590	15.390	15.520	15.520	8,132,863
2025-10-10	15.600	15.730	15.560	15.700	15.700	8,062,053
2025-10-09	15.570	15.600	15.420	15.600	15.600	7,939,762
2025-09-30	15.610	15.670	15.560	15.570	15.570	6,080,030
2025-09-29	15.560	15.730	15.360	15.660	15.660	7,895,338
2025-09-26	15.520	15.640	15.480	15.560	15.560	5,515,384
2025-09-25	15.650	15.680	15.520	15.530	15.530	6,124,578
2025-09-24	15.550	15.660	15.530	15.660	15.660	5,629,508
2025-09-23	15.770	15.800	15.450	15.590	15.590	8,448,828
2025-09-22	15.920	15.950	15.760	15.800	15.800	6,179,673
2025-09-19	15.860	16.000	15.710	16.000	16.000	9,993,245
2025-09-18	16.100	16.100	15.820	15.880	15.880	14,070,370
2025-09-17	16.200	16.250	16.070	16.100	16.100	9,416,321
2025-09-16	16.200	16.260	16.070	16.190	16.190	8,563,650
2025-09-15	16.200	16.220	16.100	16.180	16.180	7,580,435
2025-09-12	16.380	16.490	16.220	16.220	16.220	11,820,667
2025-09-11	16.120	16.430	16.070	16.430	16.430	14,242,433
2025-09-10	16.240	16.340	16.100	16.150	16.150	9,719,331
2025-09-09	16.320	16.350	16.120	16.270	16.270	9,504,650
2025-09-08	16.230	16.500	16.180	16.390	16.390	13,128,535
2025-09-05	16.060	16.210	15.940	16.210	16.210	10,512,625
2025-09-04	15.910	16.170	15.850	16.080	16.080	12,268,998
2025-09-03	16.230	16.430	15.870	15.920	15.920	14,053,533
2025-09-02	16.400	16.670	16.160	16.230	16.230	16,389,975
2025-09-01	16.470	16.560	16.220	16.400	16.400	13,335,809
2025-08-29	16.350	16.760	16.350	16.430	16.430	18,591,596
2025-08-28	16.480	16.640	16.100	16.360	16.360	20,213,141
2025-08-27	16.930	17.080	16.490	16.500	16.500	26,571,891
2025-08-26	16.890	17.300	16.800	17.110	17.110	34,590,250
2025-08-25	16.420	17.110	16.330	16.990	16.990	40,703,099
2025-08-22	16.350	16.400	16.230	16.390	16.390	15,018,683
2025-08-21	16.580	16.640	16.250	16.320	16.320	20,104,193
2025-08-20	16.080	16.640	15.980	16.500	16.500	33,597,539
2025-08-19	15.950	16.290	15.900	16.130	16.130	24,973,002
2025-08-18	15.860	15.990	15.850	15.950	15.950	14,380,306
2025-08-15	15.730	15.870	15.720	15.840	15.840	9,420,288
2025-08-14	15.950	16.050	15.750	15.770	15.770	11,952,238
2025-08-13	15.950	15.960	15.810	15.930	15.930	9,990,850
2025-08-12	15.930	16.040	15.850	15.910	15.910	10,020,850
2025-08-11	15.790	15.980	15.770	15.940	15.940	11,470,810
2025-08-08	15.850	15.880	15.780	15.800	15.800	5,408,078
2025-08-07	15.860	15.910	15.810	15.850	15.850	6,575,499
2025-08-06	15.880	15.880	15.750	15.860	15.860	6,148,278
2025-08-05	15.830	15.890	15.820	15.870	15.870	6,113,302
2025-08-04	15.830	15.850	15.730	15.830	15.830	5,834,630
2025-08-01	15.700	15.860	15.700	15.830	15.830	7,806,931
2025-07-31	15.990	15.990	15.690	15.730	15.730	13,518,848
2025-07-30	15.910	16.150	15.880	16.010	16.010	16,071,410
2025-07-29	15.900	15.990	15.750	15.920	15.920	10,797,082
2025-07-28	16.060	16.070	15.840	15.950	15.950	12,441,432
2025-07-25	16.200	16.240	16.020	16.050	16.050	15,246,490
2025-07-24	15.910	16.190	15.910	16.180	16.180	17,974,432

← NewerPage 5 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.