Beijing Sanyuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.210	5.350	5.190	5.300	5.292	10,022,303
2023-07-27	5.180	5.250	5.180	5.230	5.222	7,039,500
2023-07-26	5.160	5.190	5.130	5.180	5.172	5,354,500
2023-07-25	5.140	5.220	5.110	5.150	5.142	7,366,201
2023-07-24	5.100	5.170	5.080	5.160	5.152	7,388,101
2023-07-21	5.040	5.140	5.030	5.110	5.103	9,375,500
2023-07-20	5.080	5.100	5.030	5.050	5.043	7,252,836
2023-07-19	5.000	5.110	4.990	5.060	5.053	7,482,602
2023-07-18	4.950	5.040	4.910	5.010	5.003	10,124,165
2023-07-17	4.890	4.950	4.830	4.920	4.913	9,277,583
2023-07-14	4.840	4.860	4.810	4.840	4.833	3,215,600
2023-07-13	4.830	4.880	4.810	4.850	4.843	7,045,500
2023-07-12	4.840	4.910	4.810	4.830	4.823	4,402,200
2023-07-11	4.840	4.860	4.810	4.840	4.833	2,565,234
2023-07-10	4.840	4.870	4.800	4.810	4.803	2,985,000
2023-07-07	4.800	4.850	4.770	4.830	4.823	2,751,461
2023-07-06	4.810	4.830	4.790	4.800	4.793	2,391,800
2023-07-05	4.800	4.860	4.800	4.820	4.813	2,461,700
2023-07-04	4.820	4.860	4.800	4.840	4.833	3,486,800
2023-07-03	4.780	4.860	4.770	4.840	4.833	5,295,386
2023-06-30	4.770	4.820	4.760	4.770	4.763	2,728,201
2023-06-29	4.800	4.800	4.730	4.760	4.753	2,328,600
2023-06-28	4.800	4.800	4.690	4.780	4.773	3,625,899
2023-06-27	4.680	4.830	4.640	4.760	4.753	5,002,991
2023-06-26	4.690	4.690	4.600	4.630	4.623	4,683,391
2023-06-21	4.780	4.790	4.700	4.720	4.713	3,910,005
2023-06-20	4.800	4.800	4.750	4.760	4.753	3,959,120
2023-06-19	4.800	4.830	4.780	4.780	4.773	3,729,720
2023-06-16	4.840	4.870	4.800	4.830	4.823	3,164,903
2023-06-15	4.850	4.860	4.800	4.830	4.823	3,844,501
2023-06-14	4.800	4.880	4.780	4.840	4.833	5,957,486
2023-06-13	4.800	4.830	4.770	4.800	4.793	3,154,300
2023-06-12	4.720	4.840	4.650	4.800	4.793	6,642,365
2023-06-09	4.740	4.740	4.700	4.720	4.713	3,645,700
2023-06-08	4.750	4.750	4.690	4.740	4.733	4,773,800
2023-06-07	4.710	4.750	4.660	4.730	4.723	2,684,000
2023-06-06	4.720	4.750	4.680	4.710	4.703	3,737,100
2023-06-05	4.740	4.740	4.700	4.730	4.723	4,152,100
2023-06-02	4.660	4.740	4.650	4.720	4.713	4,571,809
2023-06-01	4.600	4.690	4.590	4.660	4.653	4,006,200
2023-05-31	4.650	4.660	4.580	4.600	4.593	4,389,200
2023-05-30	4.660	4.690	4.600	4.670	4.663	3,504,000
2023-05-29	4.730	4.760	4.650	4.680	4.673	4,001,900
2023-05-26	4.710	4.750	4.670	4.740	4.733	3,230,200
2023-05-25	4.780	4.780	4.670	4.740	4.733	4,027,400
2023-05-24	4.880	4.880	4.760	4.760	4.753	4,456,500
2023-05-23	4.910	4.980	4.860	4.860	4.853	4,734,483
2023-05-22	4.850	4.950	4.830	4.910	4.903	5,409,429
2023-05-19	4.860	4.900	4.790	4.850	4.843	3,638,600
2023-05-18	4.940	4.940	4.830	4.860	4.853	4,693,900
2023-05-17	4.930	4.930	4.860	4.910	4.903	3,309,500
2023-05-16	4.960	4.960	4.890	4.910	4.903	5,264,533
2023-05-15	4.940	4.960	4.860	4.950	4.943	5,367,044
2023-05-12	4.990	4.990	4.940	4.940	4.933	3,794,640
2023-05-11	4.990	5.010	4.920	4.970	4.963	4,438,244
2023-05-10	4.950	5.020	4.930	4.960	4.953	5,425,620
2023-05-09	4.930	4.980	4.880	4.940	4.933	9,371,527
2023-05-08	4.930	4.940	4.890	4.930	4.923	12,113,411
2023-05-05	4.900	4.930	4.850	4.920	4.913	4,829,300
2023-05-04	4.830	4.930	4.830	4.910	4.903	7,061,499

← NewerPage 14 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.