Beijing Shunxin Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	16.010	16.200	15.890	15.920	15.920	20,877,708
2025-07-22	15.780	16.090	15.610	16.040	16.040	26,141,705
2025-07-21	15.660	15.800	15.560	15.750	15.750	12,281,210
2025-07-18	15.570	15.700	15.550	15.650	15.650	10,347,655
2025-07-17	15.590	15.660	15.480	15.570	15.570	8,031,007
2025-07-16	15.470	15.670	15.430	15.590	15.590	7,714,721
2025-07-15	15.690	15.700	15.420	15.480	15.480	14,509,780
2025-07-14	15.840	15.860	15.720	15.840	15.840	8,954,427
2025-07-11	15.800	15.970	15.760	15.850	15.850	17,379,183
2025-07-10	15.600	15.820	15.590	15.820	15.820	13,555,955
2025-07-09	15.600	15.790	15.590	15.610	15.610	12,271,457
2025-07-08	15.530	15.640	15.470	15.640	15.640	9,557,200
2025-07-07	15.550	15.580	15.480	15.530	15.530	5,002,800
2025-07-04	15.560	15.610	15.510	15.550	15.550	6,930,112
2025-07-03	15.510	15.620	15.470	15.590	15.590	7,979,085
2025-07-02	15.460	15.600	15.440	15.520	15.520	8,119,423
2025-07-01	15.510	15.530	15.370	15.470	15.470	6,589,869
2025-06-30	15.430	15.680	15.380	15.550	15.550	10,632,461
2025-06-27	15.500	15.520	15.420	15.430	15.430	6,602,301
2025-06-26	15.570	15.590	15.450	15.480	15.480	8,838,768
2025-06-25	15.420	15.540	15.330	15.540	15.540	10,315,466
2025-06-24	15.260	15.410	15.230	15.400	15.400	8,191,212
2025-06-23	15.250	15.250	15.060	15.220	15.220	8,197,024
2025-06-20	15.200	15.440	15.160	15.340	15.340	9,301,440
2025-06-19	15.300	15.330	15.170	15.190	15.190	8,309,899
2025-06-18	15.370	15.580	15.370	15.380	15.380	10,246,941
2025-06-17	15.350	15.420	15.290	15.310	15.310	6,390,020
2025-06-16	15.300	15.420	15.130	15.420	15.420	9,881,081
2025-06-13	15.600	15.600	15.350	15.380	15.380	9,219,396
2025-06-12	15.800	15.820	15.650	15.710	15.560	7,336,660
2025-06-11	15.680	15.820	15.670	15.790	15.639	8,665,200
2025-06-10	15.790	15.800	15.520	15.670	15.520	9,662,040
2025-06-09	15.740	15.800	15.630	15.780	15.629	6,917,056
2025-06-06	15.700	15.920	15.650	15.780	15.629	8,968,104
2025-06-05	15.710	15.760	15.650	15.730	15.580	6,652,896
2025-06-04	15.590	15.730	15.560	15.710	15.560	7,419,947
2025-06-03	15.550	15.580	15.410	15.580	15.431	7,490,929
2025-05-30	15.590	15.740	15.570	15.620	15.471	9,313,291
2025-05-29	15.510	15.610	15.420	15.600	15.451	7,953,521
2025-05-28	15.650	15.650	15.510	15.520	15.372	7,664,430
2025-05-27	15.610	15.720	15.580	15.650	15.501	6,479,830
2025-05-26	15.620	15.700	15.520	15.610	15.461	6,512,261
2025-05-23	15.800	15.800	15.600	15.600	15.451	9,106,598
2025-05-22	15.860	15.880	15.770	15.790	15.639	5,281,016
2025-05-21	15.920	15.930	15.840	15.900	15.748	5,532,461
2025-05-20	15.880	15.970	15.820	15.920	15.768	7,158,816
2025-05-19	15.750	15.900	15.650	15.880	15.728	9,150,373
2025-05-16	15.920	15.920	15.770	15.860	15.709	7,121,441
2025-05-15	16.100	16.130	15.910	15.910	15.758	9,109,100
2025-05-14	16.100	16.240	15.930	16.120	15.966	12,008,684
2025-05-13	16.150	16.170	16.040	16.110	15.956	6,979,053
2025-05-12	16.130	16.150	16.020	16.100	15.946	7,472,792
2025-05-09	16.190	16.200	16.070	16.100	15.946	7,190,108
2025-05-08	16.160	16.280	16.060	16.200	16.045	9,028,529
2025-05-07	16.290	16.340	16.100	16.160	16.006	8,788,650
2025-05-06	15.950	16.150	15.950	16.150	15.996	8,072,536
2025-04-30	15.920	16.060	15.920	15.930	15.778	6,213,293
2025-04-29	15.820	15.940	15.770	15.900	15.748	4,895,199
2025-04-28	15.950	15.970	15.730	15.910	15.758	7,899,334
2025-04-25	15.820	16.050	15.820	15.910	15.758	9,625,346

← NewerPage 6 of 21 · 1,217 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.