Beijing Sanyuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.860	4.870	4.730	4.740	4.740	14,372,100
2023-10-27	4.750	4.890	4.740	4.860	4.860	6,254,800
2023-10-26	4.750	4.780	4.700	4.760	4.760	3,906,002
2023-10-25	4.730	4.800	4.710	4.760	4.760	6,130,338
2023-10-24	4.600	4.770	4.560	4.710	4.710	9,807,000
2023-10-23	4.650	4.700	4.560	4.600	4.600	6,117,900
2023-10-20	4.660	4.710	4.640	4.650	4.650	4,763,100
2023-10-19	4.750	4.760	4.680	4.680	4.680	4,992,700
2023-10-18	4.820	4.820	4.740	4.740	4.740	4,617,769
2023-10-17	4.800	4.830	4.760	4.810	4.810	4,574,700
2023-10-16	4.840	4.880	4.780	4.800	4.800	5,679,604
2023-10-13	4.900	4.900	4.800	4.820	4.820	5,300,000
2023-10-12	4.930	4.970	4.890	4.910	4.910	4,593,600
2023-10-11	4.890	4.990	4.860	4.930	4.930	7,534,672
2023-10-10	4.920	4.960	4.850	4.870	4.870	4,539,499
2023-10-09	4.990	5.000	4.850	4.920	4.920	8,702,500
2023-09-28	5.040	5.050	4.970	4.970	4.970	4,171,497
2023-09-27	4.960	5.050	4.930	5.020	5.020	6,352,997
2023-09-26	5.000	5.020	4.960	4.990	4.990	4,322,800
2023-09-25	5.050	5.070	5.000	5.010	5.010	4,251,800
2023-09-22	5.040	5.070	4.980	5.060	5.060	5,526,134
2023-09-21	5.120	5.130	5.020	5.030	5.030	6,004,500
2023-09-20	5.100	5.160	5.060	5.110	5.110	7,973,102
2023-09-19	5.050	5.130	5.040	5.060	5.060	7,511,700
2023-09-18	5.030	5.060	4.950	5.050	5.050	6,495,700
2023-09-15	4.980	5.100	4.980	5.050	5.050	9,033,203
2023-09-14	5.030	5.040	4.950	4.980	4.980	5,570,400
2023-09-13	4.990	5.060	4.960	5.000	5.000	7,281,599
2023-09-12	4.920	5.020	4.900	4.990	4.990	7,178,300
2023-09-11	4.910	4.970	4.860	4.930	4.930	9,635,501
2023-09-08	4.840	4.930	4.830	4.880	4.880	5,126,200
2023-09-07	4.980	4.980	4.860	4.870	4.870	9,518,572
2023-09-06	5.090	5.090	4.930	4.990	4.990	15,059,300
2023-09-05	5.310	5.350	5.000	5.050	5.050	32,347,791
2023-09-04	5.230	5.620	5.180	5.380	5.380	30,272,219
2023-09-01	5.110	5.260	5.100	5.230	5.230	10,801,944
2023-08-31	5.130	5.220	5.060	5.080	5.080	7,608,945
2023-08-30	5.200	5.260	5.140	5.160	5.160	6,939,544
2023-08-29	5.230	5.260	5.140	5.190	5.190	10,897,944
2023-08-28	5.480	5.480	5.180	5.210	5.210	14,490,500
2023-08-25	5.300	5.300	5.160	5.190	5.190	6,973,152
2023-08-24	5.220	5.310	5.160	5.280	5.280	5,912,500
2023-08-23	5.270	5.300	5.210	5.230	5.230	5,419,600
2023-08-22	5.260	5.330	5.230	5.300	5.300	7,442,435
2023-08-21	5.200	5.350	5.200	5.250	5.250	7,009,894
2023-08-18	5.300	5.340	5.220	5.220	5.220	6,576,400
2023-08-17	5.250	5.310	5.190	5.280	5.280	6,502,001
2023-08-16	5.270	5.330	5.210	5.260	5.260	5,392,648
2023-08-15	5.340	5.340	5.240	5.290	5.290	4,086,200
2023-08-14	5.300	5.360	5.240	5.300	5.300	7,751,392
2023-08-11	5.520	5.520	5.270	5.340	5.340	7,373,105
2023-08-10	5.440	5.440	5.350	5.430	5.430	5,713,179
2023-08-09	5.450	5.470	5.410	5.450	5.442	4,928,000
2023-08-08	5.430	5.470	5.350	5.450	5.442	7,126,400
2023-08-07	5.450	5.470	5.350	5.420	5.412	8,863,600
2023-08-04	5.560	5.620	5.430	5.460	5.452	15,715,963
2023-08-03	5.470	5.600	5.420	5.580	5.572	15,062,338
2023-08-02	5.380	5.490	5.350	5.480	5.472	10,134,901
2023-08-01	5.300	5.410	5.290	5.390	5.382	12,044,088
2023-07-31	5.300	5.350	5.230	5.300	5.292	8,486,300

← NewerPage 13 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.