Beijing Sanyuan Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.750 | 3.800 | 3.750 | 3.790 | 3.790 | 2,205,501 |
| 2024-07-25 | 3.730 | 3.820 | 3.720 | 3.760 | 3.760 | 3,059,000 |
| 2024-07-24 | 3.790 | 3.790 | 3.720 | 3.740 | 3.740 | 3,050,500 |
| 2024-07-23 | 3.840 | 3.850 | 3.760 | 3.760 | 3.760 | 3,595,900 |
| 2024-07-22 | 3.810 | 3.840 | 3.780 | 3.820 | 3.820 | 2,301,500 |
| 2024-07-19 | 3.880 | 3.880 | 3.800 | 3.820 | 3.820 | 4,383,687 |
| 2024-07-18 | 3.820 | 3.880 | 3.790 | 3.880 | 3.880 | 3,499,819 |
| 2024-07-17 | 3.780 | 3.850 | 3.760 | 3.830 | 3.830 | 3,296,200 |
| 2024-07-16 | 3.800 | 3.830 | 3.760 | 3.790 | 3.790 | 2,230,300 |
| 2024-07-15 | 3.800 | 3.820 | 3.780 | 3.810 | 3.810 | 2,440,700 |
| 2024-07-12 | 3.810 | 3.850 | 3.790 | 3.820 | 3.820 | 3,294,700 |
| 2024-07-11 | 3.760 | 3.840 | 3.750 | 3.820 | 3.820 | 3,300,400 |
| 2024-07-10 | 3.700 | 3.760 | 3.680 | 3.720 | 3.720 | 3,069,000 |
| 2024-07-09 | 3.740 | 3.740 | 3.620 | 3.710 | 3.710 | 5,266,083 |
| 2024-07-08 | 3.810 | 3.810 | 3.720 | 3.740 | 3.740 | 2,635,500 |
| 2024-07-05 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2024-07-04 | 3.870 | 3.920 | 3.770 | 3.790 | 3.790 | 3,643,600 |
| 2024-07-03 | 3.830 | 3.900 | 3.830 | 3.880 | 3.880 | 3,489,488 |
| 2024-07-02 | 3.810 | 3.850 | 3.790 | 3.830 | 3.830 | 2,820,900 |
| 2024-07-01 | 3.730 | 3.850 | 3.700 | 3.840 | 3.840 | 4,459,700 |
| 2024-06-28 | 3.700 | 3.790 | 3.700 | 3.730 | 3.730 | 3,452,687 |
| 2024-06-27 | 3.790 | 3.810 | 3.720 | 3.740 | 3.740 | 2,450,300 |
| 2024-06-26 | 3.750 | 3.820 | 3.700 | 3.800 | 3.800 | 3,067,666 |
| 2024-06-25 | 3.680 | 3.770 | 3.670 | 3.750 | 3.750 | 3,760,000 |
| 2024-06-24 | 3.770 | 3.770 | 3.650 | 3.690 | 3.690 | 4,184,002 |
| 2024-06-21 | 3.770 | 3.820 | 3.750 | 3.790 | 3.790 | 2,483,019 |
| 2024-06-20 | 3.850 | 3.870 | 3.740 | 3.770 | 3.770 | 4,808,300 |
| 2024-06-19 | 3.880 | 3.880 | 3.830 | 3.850 | 3.850 | 3,346,733 |
| 2024-06-18 | 3.880 | 3.900 | 3.860 | 3.870 | 3.870 | 3,476,000 |
| 2024-06-17 | 3.900 | 3.930 | 3.850 | 3.880 | 3.880 | 3,872,233 |
| 2024-06-14 | 3.890 | 3.930 | 3.860 | 3.930 | 3.930 | 4,216,000 |
| 2024-06-13 | 3.940 | 3.950 | 3.840 | 3.890 | 3.890 | 4,569,748 |
| 2024-06-12 | 3.920 | 3.960 | 3.890 | 3.940 | 3.940 | 4,279,751 |
| 2024-06-11 | 4.010 | 4.010 | 3.890 | 3.920 | 3.920 | 5,585,900 |
| 2024-06-07 | 3.910 | 4.030 | 3.910 | 4.010 | 4.010 | 6,351,560 |
| 2024-06-06 | 4.020 | 4.030 | 3.840 | 3.880 | 3.880 | 9,860,610 |
| 2024-06-05 | 4.110 | 4.140 | 4.010 | 4.020 | 4.020 | 5,262,901 |
| 2024-06-04 | 4.100 | 4.140 | 4.050 | 4.140 | 4.140 | 4,024,160 |
| 2024-06-03 | 4.200 | 4.210 | 4.070 | 4.130 | 4.130 | 6,789,426 |
| 2024-05-31 | 4.210 | 4.240 | 4.180 | 4.220 | 4.220 | 3,233,099 |
| 2024-05-30 | 4.260 | 4.290 | 4.200 | 4.220 | 4.220 | 4,704,400 |
| 2024-05-29 | 4.280 | 4.330 | 4.240 | 4.270 | 4.270 | 2,925,400 |
| 2024-05-28 | 4.320 | 4.330 | 4.250 | 4.260 | 4.260 | 3,559,501 |
| 2024-05-27 | 4.350 | 4.410 | 4.260 | 4.320 | 4.320 | 3,510,821 |
| 2024-05-24 | 4.290 | 4.380 | 4.280 | 4.350 | 4.350 | 4,241,100 |
| 2024-05-23 | 4.400 | 4.400 | 4.280 | 4.310 | 4.310 | 5,292,916 |
| 2024-05-22 | 4.450 | 4.470 | 4.390 | 4.410 | 4.410 | 4,103,098 |
| 2024-05-21 | 4.460 | 4.510 | 4.430 | 4.460 | 4.460 | 4,536,234 |
| 2024-05-20 | 4.450 | 4.540 | 4.450 | 4.480 | 4.480 | 6,015,600 |
| 2024-05-17 | 4.430 | 4.460 | 4.380 | 4.440 | 4.440 | 3,573,000 |
| 2024-05-16 | 4.400 | 4.440 | 4.350 | 4.420 | 4.420 | 3,822,610 |
| 2024-05-15 | 4.450 | 4.460 | 4.380 | 4.390 | 4.390 | 2,677,999 |
| 2024-05-14 | 4.390 | 4.470 | 4.370 | 4.430 | 4.430 | 4,414,000 |
| 2024-05-13 | 4.450 | 4.460 | 4.360 | 4.400 | 4.400 | 6,919,200 |
| 2024-05-10 | 4.440 | 4.510 | 4.440 | 4.460 | 4.460 | 3,627,365 |
| 2024-05-09 | 4.470 | 4.500 | 4.440 | 4.460 | 4.460 | 4,029,676 |
| 2024-05-08 | 4.490 | 4.520 | 4.430 | 4.450 | 4.450 | 4,535,500 |
| 2024-05-07 | 4.500 | 4.540 | 4.430 | 4.520 | 4.520 | 6,255,300 |
| 2024-05-06 | 4.460 | 4.530 | 4.450 | 4.490 | 4.490 | 6,737,000 |
| 2024-04-30 | 4.310 | 4.500 | 4.300 | 4.440 | 4.440 | 11,847,415 |
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.