Beijing Shunxin Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	17.490	17.510	17.100	17.260	17.095	5,769,678
2025-01-20	17.340	17.540	17.260	17.360	17.194	8,091,778
2025-01-17	17.120	17.390	17.080	17.250	17.085	7,338,798
2025-01-16	17.200	17.280	17.080	17.220	17.056	8,516,600
2025-01-15	17.200	17.280	17.020	17.100	16.937	8,404,700
2025-01-14	16.760	17.250	16.690	17.240	17.075	13,276,299
2025-01-13	16.260	16.820	16.090	16.780	16.620	9,391,030
2025-01-10	17.000	17.050	16.410	16.420	16.263	10,563,262
2025-01-09	16.880	17.220	16.800	16.990	16.828	8,767,640
2025-01-08	17.120	17.210	16.590	17.000	16.838	14,837,108
2025-01-07	17.300	17.400	16.900	17.210	17.046	10,875,722
2025-01-06	17.230	17.560	17.050	17.180	17.016	18,858,530
2025-01-03	18.520	18.740	18.150	18.190	18.016	15,442,400
2025-01-02	19.430	19.450	18.340	18.600	18.422	19,247,035
2024-12-31	19.250	19.890	19.240	19.470	19.284	21,343,262
2024-12-30	19.270	19.470	19.130	19.400	19.215	13,277,361
2024-12-27	18.960	19.430	18.720	19.290	19.106	14,227,600
2024-12-26	19.010	19.160	18.900	18.960	18.779	9,329,030
2024-12-25	19.290	19.350	18.900	19.080	18.898	9,579,118
2024-12-24	18.850	19.350	18.780	19.290	19.106	13,014,440
2024-12-23	19.310	19.480	18.810	18.850	18.670	13,659,222
2024-12-20	19.260	19.550	19.170	19.270	19.086	12,131,363
2024-12-19	19.310	19.420	18.950	19.310	19.126	15,668,430
2024-12-18	19.800	19.950	19.450	19.550	19.363	16,043,290
2024-12-17	20.010	20.230	19.710	19.820	19.631	17,025,100
2024-12-16	20.190	20.440	19.920	20.080	19.888	21,012,400
2024-12-13	20.650	20.670	20.280	20.330	20.136	31,810,724
2024-12-12	19.750	21.000	19.630	20.980	20.780	49,413,911
2024-12-11	19.430	20.120	19.400	19.860	19.670	23,994,290
2024-12-10	20.520	20.540	19.470	19.520	19.334	35,037,588
2024-12-09	19.200	19.670	19.100	19.450	19.264	22,852,417
2024-12-06	18.890	19.360	18.740	19.200	19.017	23,789,813
2024-12-05	18.630	18.760	18.530	18.720	18.541	9,863,655
2024-12-04	19.000	19.000	18.600	18.710	18.531	12,829,984
2024-12-03	19.200	19.270	18.860	19.050	18.868	15,780,200
2024-12-02	19.100	19.360	19.080	19.250	19.066	20,496,420
2024-11-29	18.770	19.460	18.770	19.210	19.027	25,430,300
2024-11-28	18.890	19.160	18.730	18.770	18.591	15,507,070
2024-11-27	18.480	18.990	18.040	18.900	18.720	20,776,380
2024-11-26	18.100	19.130	18.040	18.560	18.383	27,958,809
2024-11-25	17.910	18.300	17.830	18.100	17.927	15,800,762
2024-11-22	19.080	19.180	17.920	17.990	17.818	25,398,914
2024-11-21	19.090	19.190	18.870	19.090	18.908	16,276,230
2024-11-20	19.060	19.240	18.790	19.220	19.037	21,569,085
2024-11-19	18.960	19.080	18.460	19.050	18.868	18,078,410
2024-11-18	19.250	19.450	18.700	18.880	18.700	21,264,929
2024-11-15	19.720	19.970	19.220	19.230	19.046	19,526,363
2024-11-14	20.200	20.400	19.710	19.760	19.571	21,905,560
2024-11-13	20.540	20.750	20.230	20.390	20.195	25,539,850
2024-11-12	21.000	21.480	20.590	20.880	20.681	37,808,480
2024-11-11	20.400	20.960	20.220	20.950	20.750	49,987,140
2024-11-08	21.950	22.250	20.930	21.360	21.156	84,463,330
2024-11-07	19.010	20.900	19.000	20.900	20.700	34,356,365
2024-11-06	18.850	19.370	18.700	19.000	18.819	29,016,011
2024-11-05	18.350	18.870	18.130	18.840	18.660	30,139,094
2024-11-04	17.950	18.480	17.930	18.390	18.214	24,434,910
2024-11-01	17.880	18.270	17.650	17.900	17.729	22,659,621
2024-10-31	17.830	17.990	17.720	17.880	17.709	15,413,752
2024-10-30	17.980	18.120	17.640	17.830	17.660	15,727,531
2024-10-29	18.620	18.660	18.030	18.060	17.888	26,208,236

← NewerPage 8 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.