Beijing Shunxin Agriculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 18.390 | 18.890 | 18.300 | 18.890 | 18.710 | 26,048,800 |
| 2024-10-25 | 17.920 | 18.300 | 17.860 | 18.230 | 18.056 | 18,473,050 |
| 2024-10-24 | 18.070 | 18.260 | 17.820 | 17.920 | 17.749 | 14,492,409 |
| 2024-10-23 | 18.480 | 18.530 | 18.150 | 18.240 | 18.066 | 19,145,298 |
| 2024-10-22 | 18.000 | 18.380 | 17.890 | 18.340 | 18.165 | 21,033,069 |
| 2024-10-21 | 17.700 | 18.090 | 17.630 | 17.990 | 17.818 | 19,890,816 |
| 2024-10-18 | 17.160 | 18.150 | 17.080 | 17.740 | 17.571 | 21,575,686 |
| 2024-10-17 | 17.500 | 17.600 | 17.150 | 17.170 | 17.006 | 11,959,060 |
| 2024-10-16 | 17.190 | 17.690 | 17.110 | 17.390 | 17.224 | 17,824,406 |
| 2024-10-15 | 17.910 | 18.050 | 17.430 | 17.450 | 17.283 | 15,229,691 |
| 2024-10-14 | 17.570 | 18.000 | 17.120 | 17.990 | 17.818 | 20,630,959 |
| 2024-10-11 | 18.240 | 18.240 | 17.360 | 17.570 | 17.402 | 21,694,222 |
| 2024-10-10 | 18.210 | 18.910 | 17.850 | 18.250 | 18.076 | 30,230,215 |
| 2024-10-09 | 19.700 | 19.700 | 18.630 | 18.630 | 18.452 | 42,680,670 |
| 2024-10-08 | 22.040 | 22.070 | 19.710 | 20.700 | 20.502 | 75,867,038 |
| 2024-09-30 | 19.500 | 20.150 | 18.710 | 20.060 | 19.869 | 62,360,554 |
| 2024-09-27 | 17.500 | 18.390 | 17.210 | 18.390 | 18.214 | 57,544,433 |
| 2024-09-26 | 15.100 | 16.720 | 15.040 | 16.720 | 16.560 | 37,224,201 |
| 2024-09-25 | 15.330 | 15.640 | 15.160 | 15.200 | 15.055 | 19,690,168 |
| 2024-09-24 | 14.800 | 15.210 | 14.560 | 15.190 | 15.045 | 18,153,977 |
| 2024-09-23 | 14.590 | 14.880 | 14.560 | 14.610 | 14.471 | 7,971,467 |
| 2024-09-20 | 14.500 | 14.690 | 14.350 | 14.590 | 14.451 | 8,682,643 |
| 2024-09-19 | 14.290 | 14.890 | 14.200 | 14.570 | 14.431 | 15,433,830 |
| 2024-09-18 | 14.310 | 14.380 | 13.900 | 14.120 | 13.985 | 7,525,044 |
| 2024-09-13 | 14.560 | 14.620 | 14.300 | 14.300 | 14.164 | 6,028,559 |
| 2024-09-12 | 14.630 | 14.850 | 14.580 | 14.580 | 14.441 | 7,138,933 |
| 2024-09-11 | 14.470 | 14.650 | 14.430 | 14.640 | 14.500 | 6,893,100 |
| 2024-09-10 | 14.420 | 14.600 | 14.270 | 14.580 | 14.441 | 8,445,265 |
| 2024-09-09 | 14.410 | 14.510 | 14.280 | 14.370 | 14.233 | 6,760,240 |
| 2024-09-06 | 15.000 | 15.000 | 14.550 | 14.570 | 14.431 | 9,561,219 |
| 2024-09-05 | 14.700 | 15.020 | 14.700 | 14.950 | 14.807 | 9,277,380 |
| 2024-09-04 | 14.660 | 14.890 | 14.640 | 14.720 | 14.580 | 7,176,891 |
| 2024-09-03 | 14.710 | 14.940 | 14.650 | 14.780 | 14.639 | 8,564,283 |
| 2024-09-02 | 15.140 | 15.170 | 14.700 | 14.710 | 14.570 | 12,461,168 |
| 2024-08-30 | 14.930 | 15.480 | 14.800 | 15.260 | 15.114 | 16,201,134 |
| 2024-08-29 | 14.520 | 15.100 | 14.470 | 15.030 | 14.887 | 12,656,072 |
| 2024-08-28 | 14.880 | 14.880 | 14.440 | 14.610 | 14.471 | 13,703,490 |
| 2024-08-27 | 15.580 | 15.590 | 14.900 | 14.990 | 14.847 | 15,624,098 |
| 2024-08-26 | 15.610 | 15.690 | 15.450 | 15.640 | 15.491 | 5,875,700 |
| 2024-08-23 | 15.520 | 15.710 | 15.470 | 15.580 | 15.431 | 6,247,690 |
| 2024-08-22 | 16.100 | 16.220 | 15.490 | 15.560 | 15.411 | 14,267,201 |
| 2024-08-21 | 16.210 | 16.320 | 16.090 | 16.100 | 15.946 | 6,734,600 |
| 2024-08-20 | 16.610 | 16.620 | 16.210 | 16.270 | 16.115 | 8,773,900 |
| 2024-08-19 | 16.590 | 16.850 | 16.540 | 16.570 | 16.412 | 7,146,150 |
| 2024-08-16 | 16.700 | 16.740 | 16.530 | 16.560 | 16.402 | 7,766,200 |
| 2024-08-15 | 16.530 | 16.850 | 16.480 | 16.750 | 16.590 | 9,071,350 |
| 2024-08-14 | 16.850 | 16.850 | 16.550 | 16.580 | 16.422 | 7,068,292 |
| 2024-08-13 | 16.910 | 16.980 | 16.600 | 16.850 | 16.689 | 7,389,000 |
| 2024-08-12 | 16.990 | 17.110 | 16.800 | 16.910 | 16.749 | 10,021,500 |
| 2024-08-09 | 17.580 | 17.680 | 17.130 | 17.130 | 16.966 | 12,462,212 |
| 2024-08-08 | 17.190 | 17.650 | 17.050 | 17.470 | 17.303 | 15,918,450 |
| 2024-08-07 | 17.390 | 17.490 | 17.110 | 17.230 | 17.066 | 12,120,510 |
| 2024-08-06 | 17.280 | 17.550 | 17.170 | 17.390 | 17.224 | 15,216,130 |
| 2024-08-05 | 17.100 | 17.750 | 17.080 | 17.090 | 16.927 | 19,552,210 |
| 2024-08-02 | 17.050 | 17.590 | 17.010 | 17.070 | 16.907 | 17,670,930 |
| 2024-08-01 | 17.100 | 17.340 | 17.000 | 17.130 | 16.966 | 14,175,733 |
| 2024-07-31 | 16.450 | 17.240 | 16.400 | 17.170 | 17.006 | 19,178,038 |
| 2024-07-30 | 16.190 | 16.500 | 16.000 | 16.500 | 16.343 | 9,750,800 |
| 2024-07-29 | 16.490 | 16.570 | 16.300 | 16.320 | 16.164 | 7,438,865 |
| 2024-07-26 | 16.340 | 16.860 | 16.320 | 16.520 | 16.362 | 10,734,209 |
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.