Beijing Sanyuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.800	4.900	4.800	4.880	4.873	8,326,240
2023-04-27	4.760	4.860	4.720	4.840	4.833	9,051,000
2023-04-26	4.640	4.720	4.600	4.690	4.683	3,454,800
2023-04-25	4.660	4.700	4.570	4.640	4.633	4,037,740
2023-04-24	4.700	4.710	4.630	4.660	4.653	5,031,600
2023-04-21	4.730	4.830	4.690	4.710	4.703	7,490,381
2023-04-20	4.760	4.770	4.690	4.720	4.713	4,056,020
2023-04-19	4.800	4.830	4.740	4.760	4.753	4,156,600
2023-04-18	4.760	4.830	4.750	4.820	4.813	5,302,842
2023-04-17	4.740	4.780	4.710	4.760	4.753	7,497,539
2023-04-14	4.810	4.880	4.740	4.750	4.743	7,154,242
2023-04-13	4.730	4.810	4.710	4.800	4.793	5,868,361
2023-04-12	4.750	4.770	4.680	4.730	4.723	6,593,832
2023-04-11	4.800	4.810	4.730	4.760	4.753	5,547,500
2023-04-10	4.850	4.870	4.800	4.810	4.803	4,738,540
2023-04-07	4.860	4.880	4.850	4.860	4.853	4,410,400
2023-04-06	4.930	4.930	4.840	4.850	4.843	6,879,500
2023-04-04	4.950	4.980	4.910	4.930	4.923	5,933,500
2023-04-03	4.920	4.980	4.900	4.950	4.943	5,852,900
2023-03-31	4.910	4.970	4.890	4.910	4.903	7,092,701
2023-03-30	4.890	4.910	4.820	4.900	4.893	4,653,400
2023-03-29	4.930	4.960	4.840	4.870	4.863	5,202,011
2023-03-28	4.930	4.990	4.890	4.930	4.923	7,742,639
2023-03-27	4.950	4.960	4.860	4.920	4.913	7,638,561
2023-03-24	4.990	4.990	4.920	4.950	4.943	5,136,800
2023-03-23	4.950	4.990	4.910	4.970	4.963	5,588,739
2023-03-22	4.960	5.010	4.940	4.960	4.953	7,046,504
2023-03-21	4.990	4.990	4.890	4.950	4.943	7,919,454
2023-03-20	5.090	5.120	4.940	4.960	4.953	8,731,262
2023-03-17	5.130	5.180	5.080	5.100	5.093	5,227,301
2023-03-16	5.150	5.170	5.060	5.100	5.093	5,802,500
2023-03-15	5.130	5.210	5.120	5.170	5.162	3,774,761
2023-03-14	5.110	5.170	5.050	5.140	5.133	6,627,261
2023-03-13	5.140	5.180	5.070	5.110	5.103	6,439,704
2023-03-10	5.180	5.330	5.130	5.150	5.142	9,897,383
2023-03-09	5.200	5.290	5.150	5.200	5.192	7,009,261
2023-03-08	5.170	5.220	5.150	5.170	5.162	5,281,500
2023-03-07	5.360	5.370	5.180	5.180	5.172	9,263,502
2023-03-06	5.260	5.430	5.210	5.350	5.342	12,405,144
2023-03-03	5.270	5.280	5.200	5.250	5.242	5,687,583
2023-03-02	5.290	5.290	5.230	5.250	5.242	6,912,210
2023-03-01	5.350	5.350	5.250	5.290	5.282	8,660,320
2023-02-28	5.350	5.380	5.270	5.330	5.322	9,682,637
2023-02-27	5.250	5.430	5.220	5.360	5.352	14,821,000
2023-02-24	5.330	5.360	5.220	5.260	5.252	8,755,136
2023-02-23	5.310	5.430	5.250	5.310	5.302	10,853,936
2023-02-22	5.300	5.320	5.240	5.310	5.302	7,078,000
2023-02-21	5.320	5.360	5.230	5.300	5.292	10,963,800
2023-02-20	5.300	5.380	5.190	5.300	5.292	17,197,900
2023-02-17	5.230	5.310	5.180	5.240	5.232	12,244,301
2023-02-16	5.250	5.340	5.150	5.200	5.192	19,288,315
2023-02-15	5.260	5.270	5.190	5.240	5.232	15,881,362
2023-02-14	5.160	5.280	5.100	5.200	5.192	19,432,876
2023-02-13	5.020	5.210	5.020	5.140	5.133	21,897,142
2023-02-10	4.900	5.010	4.890	5.010	5.003	13,857,054
2023-02-09	4.890	4.910	4.860	4.900	4.893	5,229,125
2023-02-08	4.930	4.950	4.860	4.870	4.863	4,527,800
2023-02-07	4.870	4.940	4.870	4.930	4.923	5,697,794
2023-02-06	4.900	4.910	4.860	4.870	4.863	5,259,000
2023-02-03	4.970	4.970	4.900	4.930	4.923	7,219,901

← NewerPage 15 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.