Beijing Shunxin Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	16.150	16.160	15.820	15.830	15.679	14,987,130
2025-04-23	16.360	16.430	16.100	16.160	16.006	16,264,343
2025-04-22	16.420	16.500	16.340	16.430	16.273	9,274,922
2025-04-21	16.420	16.500	16.360	16.490	16.333	9,018,460
2025-04-18	16.680	16.700	16.400	16.500	16.343	7,109,255
2025-04-17	16.600	16.780	16.530	16.680	16.521	6,381,920
2025-04-16	16.800	16.850	16.450	16.690	16.531	10,362,800
2025-04-15	16.880	16.960	16.720	16.880	16.719	9,056,732
2025-04-14	16.730	17.010	16.720	16.930	16.768	12,845,672
2025-04-11	17.150	17.210	16.800	16.910	16.749	18,605,245
2025-04-10	17.000	17.400	16.880	17.320	17.155	30,871,212
2025-04-09	16.960	17.490	16.530	17.220	17.056	32,225,711
2025-04-08	15.500	16.980	15.500	16.910	16.749	30,424,676
2025-04-07	16.460	16.830	15.400	15.440	15.293	22,395,084
2025-04-03	16.880	17.200	16.800	17.110	16.947	9,491,440
2025-04-02	16.940	17.040	16.910	16.950	16.788	4,133,040
2025-04-01	16.900	17.040	16.840	16.930	16.768	5,696,660
2025-03-31	16.920	17.030	16.750	16.810	16.650	7,513,890
2025-03-28	17.160	17.220	16.900	17.000	16.838	7,568,601
2025-03-27	17.180	17.240	17.060	17.170	17.006	7,594,092
2025-03-26	17.100	17.260	17.050	17.160	16.996	9,043,430
2025-03-25	17.000	17.150	16.870	17.140	16.976	9,633,401
2025-03-24	17.080	17.120	16.800	17.000	16.838	12,939,823
2025-03-21	17.360	17.530	17.040	17.080	16.917	14,086,702
2025-03-20	17.460	17.530	17.360	17.380	17.214	10,996,078
2025-03-19	17.650	17.780	17.430	17.530	17.363	12,299,620
2025-03-18	17.850	17.890	17.650	17.740	17.571	11,933,519
2025-03-17	18.030	18.220	17.750	17.820	17.650	22,355,455
2025-03-14	17.090	18.000	17.090	17.850	17.680	33,953,747
2025-03-13	17.170	17.300	17.020	17.090	16.927	9,489,232
2025-03-12	17.290	17.440	17.120	17.170	17.006	9,591,983
2025-03-11	16.960	17.290	16.910	17.290	17.125	12,394,651
2025-03-10	17.150	17.180	16.990	17.100	16.937	7,616,796
2025-03-07	17.040	17.190	16.880	17.050	16.887	11,884,078
2025-03-06	17.030	17.120	16.890	17.100	16.937	10,845,757
2025-03-05	17.180	17.190	16.860	17.000	16.838	9,238,687
2025-03-04	17.150	17.270	16.900	17.170	17.006	10,445,476
2025-03-03	17.410	17.750	17.170	17.270	17.105	13,599,525
2025-02-28	17.400	17.920	17.320	17.410	17.244	19,340,190
2025-02-27	17.280	17.530	17.250	17.520	17.353	14,934,203
2025-02-26	17.260	17.320	17.120	17.320	17.155	10,362,368
2025-02-25	17.480	17.480	17.170	17.180	17.016	12,939,848
2025-02-24	17.400	18.120	17.310	17.650	17.482	23,540,137
2025-02-21	17.130	17.380	16.980	17.200	17.036	11,375,864
2025-02-20	17.240	17.310	17.070	17.110	16.947	8,330,010
2025-02-19	17.070	17.270	16.860	17.220	17.056	10,299,220
2025-02-18	17.350	17.390	16.960	17.070	16.907	11,525,200
2025-02-17	17.530	17.630	17.310	17.400	17.234	10,520,440
2025-02-14	17.610	17.670	17.440	17.560	17.392	12,486,820
2025-02-13	17.510	17.950	17.430	17.780	17.610	23,549,723
2025-02-12	17.220	17.500	17.170	17.490	17.323	12,018,214
2025-02-11	17.450	17.490	17.010	17.220	17.056	9,758,830
2025-02-10	17.140	17.350	17.050	17.330	17.165	11,464,185
2025-02-07	16.990	17.310	16.840	17.140	16.976	13,141,470
2025-02-06	16.710	16.960	16.680	16.910	16.749	7,736,460
2025-02-05	17.180	17.220	16.740	16.800	16.640	9,415,626
2025-01-27	17.130	17.370	17.040	17.120	16.957	7,599,026
2025-01-24	16.920	17.130	16.830	17.130	16.966	7,621,208
2025-01-23	17.160	17.370	16.970	17.000	16.838	7,057,000
2025-01-22	17.210	17.220	16.950	17.010	16.848	5,873,295

← NewerPage 7 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.