Beijing Sanyuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.970	4.020	3.870	3.990	3.990	8,609,270
2024-01-22	4.210	4.210	3.940	3.990	3.990	11,259,322
2024-01-19	4.230	4.270	4.190	4.220	4.220	4,677,700
2024-01-18	4.310	4.320	4.110	4.240	4.240	11,004,674
2024-01-17	4.430	4.440	4.330	4.330	4.330	4,914,300
2024-01-16	4.450	4.460	4.350	4.440	4.440	5,882,520
2024-01-15	4.480	4.500	4.420	4.440	4.440	6,648,677
2024-01-12	4.450	4.540	4.450	4.470	4.470	6,716,000
2024-01-11	4.380	4.460	4.380	4.450	4.450	5,219,986
2024-01-10	4.340	4.420	4.300	4.390	4.390	6,383,729
2024-01-09	4.330	4.380	4.320	4.360	4.360	4,866,698
2024-01-08	4.420	4.430	4.340	4.350	4.350	6,915,320
2024-01-05	4.470	4.490	4.400	4.420	4.420	5,638,600
2024-01-04	4.510	4.510	4.420	4.460	4.460	7,095,324
2024-01-03	4.520	4.530	4.470	4.510	4.510	5,337,631
2024-01-02	4.470	4.550	4.430	4.530	4.530	8,160,848
2023-12-29	4.480	4.510	4.440	4.460	4.460	8,301,600
2023-12-28	4.450	4.510	4.450	4.490	4.490	6,886,750
2023-12-27	4.330	4.500	4.320	4.470	4.470	8,421,600
2023-12-26	4.420	4.440	4.340	4.350	4.350	5,524,100
2023-12-25	4.420	4.460	4.390	4.400	4.400	4,658,201
2023-12-22	4.500	4.500	4.410	4.440	4.440	6,263,590
2023-12-21	4.410	4.500	4.380	4.490	4.490	6,681,500
2023-12-20	4.520	4.520	4.430	4.440	4.440	5,920,000
2023-12-19	4.530	4.560	4.480	4.510	4.510	6,267,100
2023-12-18	4.620	4.630	4.520	4.550	4.550	9,318,600
2023-12-15	4.630	4.650	4.600	4.610	4.610	7,558,937
2023-12-14	4.660	4.690	4.610	4.650	4.650	11,586,800
2023-12-13	4.740	4.750	4.660	4.670	4.670	10,001,000
2023-12-12	4.700	4.770	4.670	4.750	4.750	10,028,100
2023-12-11	4.750	4.750	4.620	4.710	4.710	12,458,400
2023-12-08	4.870	4.960	4.760	4.770	4.770	13,950,900
2023-12-07	4.830	4.920	4.740	4.900	4.900	15,415,600
2023-12-06	4.800	4.940	4.770	4.850	4.850	14,055,588
2023-12-05	4.770	4.880	4.740	4.810	4.810	16,330,764
2023-12-04	4.800	4.810	4.730	4.760	4.760	6,749,900
2023-12-01	4.770	4.860	4.760	4.790	4.790	5,830,381
2023-11-30	4.760	4.820	4.720	4.800	4.800	6,232,463
2023-11-29	4.820	4.820	4.770	4.770	4.770	6,041,900
2023-11-28	4.830	4.840	4.770	4.810	4.810	7,009,800
2023-11-27	4.840	4.860	4.780	4.820	4.820	8,621,600
2023-11-24	4.790	4.880	4.780	4.860	4.860	8,742,500
2023-11-23	4.830	4.840	4.760	4.810	4.810	9,476,500
2023-11-22	4.760	4.890	4.750	4.800	4.800	11,771,400
2023-11-21	4.750	4.820	4.750	4.770	4.770	9,119,000
2023-11-20	4.720	4.750	4.670	4.740	4.740	7,288,400
2023-11-17	4.730	4.730	4.680	4.710	4.710	5,899,700
2023-11-16	4.740	4.770	4.710	4.710	4.710	4,779,800
2023-11-15	4.740	4.790	4.710	4.760	4.760	8,590,055
2023-11-14	4.720	4.750	4.690	4.720	4.720	5,874,300
2023-11-13	4.680	4.730	4.660	4.720	4.720	5,494,820
2023-11-10	4.700	4.730	4.640	4.700	4.700	5,526,500
2023-11-09	4.720	4.730	4.670	4.700	4.700	5,460,247
2023-11-08	4.740	4.750	4.690	4.720	4.720	5,152,733
2023-11-07	4.760	4.770	4.700	4.730	4.730	7,269,220
2023-11-06	4.750	4.770	4.690	4.770	4.770	8,309,200
2023-11-03	4.720	4.790	4.700	4.720	4.720	8,297,282
2023-11-02	4.700	4.760	4.700	4.710	4.710	5,355,400
2023-11-01	4.710	4.760	4.670	4.740	4.740	10,147,878
2023-10-31	4.760	4.770	4.620	4.720	4.720	12,256,990

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.