Beijing Sanyuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	4.560	4.590	4.520	4.560	4.560	6,633,800
2026-10-19	4.620	4.650	4.480	4.550	4.550	11,390,260
2026-10-16	4.630	4.690	4.580	4.640	4.640	9,942,100
2026-10-15	4.720	4.780	4.580	4.610	4.610	12,316,001
2026-10-14	4.800	4.850	4.740	4.770	4.770	7,305,800
2026-10-13	4.790	4.840	4.730	4.820	4.820	8,775,305
2026-10-12	4.930	4.940	4.770	4.790	4.790	11,760,800
2026-10-09	4.800	4.940	4.750	4.940	4.940	17,742,700
2026-10-08	4.860	4.880	4.740	4.810	4.810	14,977,400
2026-09-30	4.750	4.860	4.690	4.850	4.850	17,911,730
2026-09-29	4.670	4.820	4.660	4.750	4.750	23,544,567
2026-09-28	4.620	4.890	4.600	4.760	4.760	28,463,974
2026-09-24	4.530	4.580	4.510	4.540	4.540	6,837,108
2026-09-23	4.550	4.620	4.510	4.550	4.550	7,794,200
2026-09-22	4.600	4.630	4.510	4.560	4.560	9,333,100
2026-09-21	4.560	4.660	4.540	4.630	4.593	10,583,810
2026-09-18	4.550	4.630	4.550	4.580	4.543	8,980,958
2026-09-17	4.500	4.600	4.450	4.560	4.524	9,151,000
2026-09-16	4.440	4.530	4.390	4.510	4.474	10,431,400
2026-09-15	4.610	4.610	4.440	4.460	4.424	12,735,400
2026-09-14	4.620	4.670	4.560	4.620	4.583	9,170,400
2026-09-11	4.740	4.750	4.590	4.620	4.620	12,905,300
2026-09-10	4.830	4.860	4.730	4.760	4.760	11,255,700
2026-09-09	4.930	4.970	4.820	4.840	4.840	13,162,000
2026-09-08	4.840	4.980	4.800	4.930	4.930	20,435,635
2026-09-07	4.700	4.850	4.700	4.830	4.830	15,403,935
2026-09-04	4.590	4.730	4.540	4.700	4.700	13,973,900
2026-09-03	4.650	4.680	4.550	4.570	4.570	11,174,500
2026-09-02	4.770	4.800	4.640	4.660	4.660	13,795,016
2026-09-01	4.680	4.890	4.680	4.800	4.800	21,733,000
2026-08-31	4.720	4.780	4.620	4.670	4.670	14,886,500
2026-08-28	4.650	4.770	4.640	4.750	4.750	14,749,000
2026-08-27	4.630	4.720	4.610	4.660	4.660	14,620,800
2026-08-26	4.620	4.690	4.610	4.670	4.670	10,511,120
2026-08-25	4.490	4.680	4.490	4.670	4.670	17,622,500
2026-08-24	4.540	4.540	4.440	4.490	4.490	8,475,000
2026-08-21	4.560	4.580	4.440	4.500	4.500	10,194,000
2026-08-20	4.570	4.620	4.510	4.600	4.600	10,788,100
2026-08-19	4.700	4.710	4.500	4.540	4.540	14,797,100
2026-08-18	4.660	4.780	4.610	4.730	4.730	19,652,444
2026-08-17	4.550	4.820	4.510	4.640	4.640	17,861,910
2026-08-14	4.700	4.700	4.460	4.570	4.570	18,054,200
2026-08-13	4.640	4.750	4.590	4.700	4.700	19,025,500
2026-08-12	4.600	4.690	4.560	4.660	4.660	18,764,001
2026-08-11	4.600	4.720	4.580	4.610	4.610	17,249,060
2026-08-10	4.460	4.660	4.430	4.630	4.630	23,382,501
2026-08-07	4.480	4.490	4.330	4.420	4.420	12,442,001
2026-08-06	4.550	4.560	4.430	4.470	4.470	13,062,400
2026-08-05	4.570	4.590	4.480	4.540	4.540	13,345,800
2026-08-04	4.600	4.650	4.540	4.570	4.570	13,150,000
2026-08-03	4.560	4.650	4.450	4.600	4.600	21,540,261
2026-07-31	4.400	4.610	4.400	4.560	4.560	25,160,319
2026-07-30	4.690	4.700	4.450	4.540	4.540	47,587,775
2026-07-29	4.280	4.690	4.280	4.690	4.690	36,265,529
2026-07-28	4.110	4.290	4.110	4.260	4.260	14,411,056
2026-07-27	4.020	4.180	3.970	4.160	4.160	17,380,300
2026-07-24	4.100	4.170	4.020	4.020	4.020	12,144,400
2026-07-23	4.060	4.150	4.030	4.130	4.130	13,057,600
2026-07-22	4.090	4.120	4.040	4.090	4.090	14,331,400
2026-07-21	4.200	4.200	4.060	4.090	4.090	19,866,400

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	0.0080 CNY
2022-05-26	0.0500 CNY
2021-07-15	0.0050 CNY
2020-08-12	0.0270 CNY
2019-07-30	0.0370 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.