Beijing Sanyuan Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.170 | 4.320 | 4.170 | 4.300 | 4.300 | 11,691,350 |
| 2024-04-25 | 4.110 | 4.140 | 4.090 | 4.110 | 4.110 | 3,515,102 |
| 2024-04-24 | 4.110 | 4.120 | 4.040 | 4.110 | 4.110 | 3,403,801 |
| 2024-04-23 | 4.140 | 4.150 | 4.080 | 4.090 | 4.090 | 4,034,800 |
| 2024-04-22 | 4.120 | 4.200 | 4.080 | 4.130 | 4.130 | 7,522,700 |
| 2024-04-19 | 4.100 | 4.120 | 4.060 | 4.110 | 4.110 | 3,599,400 |
| 2024-04-18 | 4.100 | 4.170 | 4.080 | 4.100 | 4.100 | 4,129,818 |
| 2024-04-17 | 3.950 | 4.110 | 3.940 | 4.100 | 4.100 | 6,554,694 |
| 2024-04-16 | 4.100 | 4.140 | 3.920 | 3.930 | 3.930 | 9,465,248 |
| 2024-04-15 | 4.180 | 4.240 | 4.060 | 4.140 | 4.140 | 6,383,199 |
| 2024-04-12 | 4.220 | 4.260 | 4.180 | 4.190 | 4.190 | 4,560,500 |
| 2024-04-11 | 4.220 | 4.280 | 4.210 | 4.240 | 4.240 | 3,198,600 |
| 2024-04-10 | 4.300 | 4.310 | 4.210 | 4.240 | 4.240 | 4,434,901 |
| 2024-04-09 | 4.290 | 4.330 | 4.220 | 4.300 | 4.300 | 5,704,301 |
| 2024-04-08 | 4.300 | 4.330 | 4.250 | 4.300 | 4.300 | 7,544,602 |
| 2024-04-03 | 4.260 | 4.300 | 4.240 | 4.300 | 4.300 | 4,993,501 |
| 2024-04-02 | 4.210 | 4.270 | 4.190 | 4.260 | 4.260 | 5,989,140 |
| 2024-04-01 | 4.160 | 4.210 | 4.160 | 4.210 | 4.210 | 4,776,817 |
| 2024-03-29 | 4.120 | 4.150 | 4.110 | 4.150 | 4.150 | 1,804,400 |
| 2024-03-28 | 4.120 | 4.150 | 4.080 | 4.120 | 4.120 | 4,749,901 |
| 2024-03-27 | 4.140 | 4.200 | 4.110 | 4.120 | 4.120 | 4,865,300 |
| 2024-03-26 | 4.130 | 4.160 | 4.080 | 4.150 | 4.150 | 4,757,300 |
| 2024-03-25 | 4.170 | 4.210 | 4.110 | 4.140 | 4.140 | 6,697,700 |
| 2024-03-22 | 4.240 | 4.270 | 4.160 | 4.170 | 4.170 | 4,145,400 |
| 2024-03-21 | 4.230 | 4.260 | 4.190 | 4.260 | 4.260 | 4,152,100 |
| 2024-03-20 | 4.160 | 4.290 | 4.140 | 4.230 | 4.230 | 9,226,588 |
| 2024-03-19 | 4.160 | 4.220 | 4.150 | 4.160 | 4.160 | 5,572,900 |
| 2024-03-18 | 4.110 | 4.160 | 4.110 | 4.160 | 4.160 | 5,245,167 |
| 2024-03-15 | 4.060 | 4.130 | 4.050 | 4.120 | 4.120 | 4,853,303 |
| 2024-03-14 | 4.100 | 4.130 | 4.020 | 4.080 | 4.080 | 6,226,000 |
| 2024-03-13 | 4.130 | 4.130 | 4.070 | 4.100 | 4.100 | 6,265,800 |
| 2024-03-12 | 4.100 | 4.140 | 4.070 | 4.130 | 4.130 | 5,551,760 |
| 2024-03-11 | 4.030 | 4.110 | 4.020 | 4.090 | 4.090 | 4,426,748 |
| 2024-03-08 | 4.060 | 4.080 | 4.020 | 4.050 | 4.050 | 3,996,548 |
| 2024-03-07 | 4.110 | 4.110 | 4.040 | 4.060 | 4.060 | 8,458,883 |
| 2024-03-06 | 3.960 | 4.200 | 3.960 | 4.110 | 4.110 | 10,554,800 |
| 2024-03-05 | 4.000 | 4.050 | 3.970 | 3.990 | 3.990 | 5,947,415 |
| 2024-03-04 | 4.120 | 4.130 | 4.010 | 4.040 | 4.040 | 7,588,872 |
| 2024-03-01 | 4.040 | 4.160 | 4.000 | 4.120 | 4.120 | 8,840,300 |
| 2024-02-29 | 3.930 | 4.040 | 3.920 | 4.030 | 4.030 | 8,281,500 |
| 2024-02-28 | 4.080 | 4.170 | 3.970 | 3.970 | 3.970 | 11,113,162 |
| 2024-02-27 | 4.030 | 4.090 | 3.990 | 4.080 | 4.080 | 5,902,300 |
| 2024-02-26 | 4.060 | 4.090 | 4.000 | 4.050 | 4.050 | 6,499,862 |
| 2024-02-23 | 4.010 | 4.070 | 3.970 | 4.060 | 4.060 | 6,159,600 |
| 2024-02-22 | 3.980 | 4.020 | 3.940 | 4.010 | 4.010 | 5,818,900 |
| 2024-02-21 | 3.900 | 4.060 | 3.890 | 3.980 | 3.980 | 8,003,786 |
| 2024-02-20 | 3.960 | 3.960 | 3.860 | 3.940 | 3.940 | 6,183,600 |
| 2024-02-19 | 3.920 | 4.020 | 3.880 | 3.940 | 3.940 | 12,443,544 |
| 2024-02-08 | 3.610 | 3.900 | 3.550 | 3.890 | 3.890 | 15,166,299 |
| 2024-02-07 | 3.700 | 3.710 | 3.560 | 3.620 | 3.620 | 13,354,570 |
| 2024-02-06 | 3.570 | 3.780 | 3.410 | 3.690 | 3.690 | 12,074,979 |
| 2024-02-05 | 3.800 | 3.800 | 3.500 | 3.590 | 3.590 | 14,946,248 |
| 2024-02-02 | 3.890 | 4.200 | 3.730 | 3.840 | 3.840 | 13,777,600 |
| 2024-02-01 | 3.940 | 4.000 | 3.870 | 3.920 | 3.920 | 6,983,400 |
| 2024-01-31 | 4.080 | 4.130 | 3.940 | 3.960 | 3.960 | 8,425,328 |
| 2024-01-30 | 4.140 | 4.220 | 4.080 | 4.100 | 4.100 | 6,836,300 |
| 2024-01-29 | 4.270 | 4.320 | 4.150 | 4.170 | 4.170 | 6,256,634 |
| 2024-01-26 | 4.220 | 4.320 | 4.210 | 4.260 | 4.260 | 9,696,500 |
| 2024-01-25 | 4.110 | 4.240 | 4.100 | 4.220 | 4.220 | 6,330,731 |
| 2024-01-24 | 4.010 | 4.120 | 3.950 | 4.120 | 4.120 | 7,105,341 |
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.