Beijing Sanyuan Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.950 | 5.000 | 4.920 | 4.990 | 4.983 | 9,469,909 |
| 2023-02-01 | 4.900 | 4.960 | 4.860 | 4.950 | 4.943 | 10,647,600 |
| 2023-01-31 | 4.920 | 4.990 | 4.890 | 4.940 | 4.933 | 6,673,200 |
| 2023-01-30 | 4.910 | 4.940 | 4.890 | 4.900 | 4.893 | 10,023,567 |
| 2023-01-20 | 4.840 | 4.900 | 4.820 | 4.890 | 4.883 | 5,745,494 |
| 2023-01-19 | 4.830 | 4.850 | 4.800 | 4.840 | 4.833 | 4,770,861 |
| 2023-01-18 | 4.810 | 4.870 | 4.810 | 4.840 | 4.833 | 5,300,306 |
| 2023-01-17 | 5.000 | 5.000 | 4.800 | 4.830 | 4.823 | 11,119,300 |
| 2023-01-16 | 4.880 | 4.970 | 4.850 | 4.940 | 4.933 | 9,667,594 |
| 2023-01-13 | 4.820 | 4.890 | 4.800 | 4.870 | 4.863 | 6,713,300 |
| 2023-01-12 | 4.870 | 4.880 | 4.760 | 4.800 | 4.793 | 8,482,200 |
| 2023-01-11 | 4.900 | 4.930 | 4.830 | 4.870 | 4.863 | 7,790,113 |
| 2023-01-10 | 4.990 | 4.990 | 4.880 | 4.900 | 4.893 | 7,079,009 |
| 2023-01-09 | 4.950 | 4.980 | 4.890 | 4.970 | 4.963 | 7,907,080 |
| 2023-01-06 | 5.080 | 5.090 | 4.920 | 4.930 | 4.923 | 16,300,771 |
| 2023-01-05 | 5.150 | 5.180 | 5.060 | 5.060 | 5.053 | 13,372,400 |
| 2023-01-04 | 5.140 | 5.240 | 5.110 | 5.140 | 5.133 | 11,970,101 |
| 2023-01-03 | 5.270 | 5.280 | 5.120 | 5.160 | 5.152 | 20,777,134 |
| 2022-12-30 | 5.190 | 5.320 | 5.060 | 5.320 | 5.312 | 19,150,177 |
| 2022-12-29 | 5.250 | 5.280 | 5.010 | 5.210 | 5.202 | 18,119,400 |
| 2022-12-28 | 5.200 | 5.390 | 5.170 | 5.340 | 5.332 | 24,934,101 |
| 2022-12-27 | 5.180 | 5.310 | 5.080 | 5.270 | 5.262 | 16,237,700 |
| 2022-12-26 | 5.160 | 5.300 | 5.160 | 5.200 | 5.192 | 13,203,100 |
| 2022-12-23 | 5.140 | 5.330 | 5.090 | 5.190 | 5.182 | 14,973,510 |
| 2022-12-22 | 5.160 | 5.310 | 5.110 | 5.140 | 5.133 | 14,198,710 |
| 2022-12-21 | 5.080 | 5.230 | 5.040 | 5.140 | 5.133 | 15,404,800 |
| 2022-12-20 | 5.220 | 5.260 | 5.000 | 5.070 | 5.063 | 22,068,400 |
| 2022-12-19 | 5.340 | 5.440 | 5.210 | 5.250 | 5.242 | 21,079,615 |
| 2022-12-16 | 5.300 | 5.400 | 5.270 | 5.370 | 5.362 | 20,069,237 |
| 2022-12-15 | 5.590 | 5.590 | 5.280 | 5.350 | 5.342 | 32,320,255 |
| 2022-12-14 | 5.400 | 5.670 | 5.350 | 5.600 | 5.592 | 47,412,436 |
| 2022-12-13 | 5.340 | 5.800 | 5.260 | 5.490 | 5.482 | 54,426,976 |
| 2022-12-12 | 5.530 | 5.660 | 5.330 | 5.360 | 5.352 | 39,335,753 |
| 2022-12-09 | 5.400 | 5.530 | 5.250 | 5.500 | 5.492 | 44,379,213 |
| 2022-12-08 | 5.350 | 5.400 | 5.270 | 5.400 | 5.392 | 32,448,137 |
| 2022-12-07 | 5.300 | 5.480 | 5.180 | 5.440 | 5.432 | 49,897,654 |
| 2022-12-06 | 5.300 | 5.450 | 5.260 | 5.350 | 5.342 | 49,243,513 |
| 2022-12-05 | 5.400 | 5.540 | 5.210 | 5.470 | 5.462 | 91,961,941 |
| 2022-12-02 | 5.360 | 5.610 | 5.260 | 5.610 | 5.602 | 88,389,841 |
| 2022-12-01 | 4.680 | 5.100 | 4.670 | 5.100 | 5.093 | 21,839,626 |
| 2022-11-30 | 4.650 | 4.680 | 4.610 | 4.640 | 4.633 | 1,949,900 |
| 2022-11-29 | 4.580 | 4.670 | 4.550 | 4.640 | 4.633 | 3,717,421 |
| 2022-11-28 | 4.570 | 4.570 | 4.490 | 4.560 | 4.553 | 3,931,500 |
| 2022-11-25 | 4.500 | 4.560 | 4.480 | 4.520 | 4.513 | 2,510,600 |
| 2022-11-24 | 4.600 | 4.640 | 4.500 | 4.520 | 4.513 | 4,050,900 |
| 2022-11-23 | 4.530 | 4.710 | 4.510 | 4.610 | 4.603 | 5,018,896 |
| 2022-11-22 | 4.600 | 4.660 | 4.550 | 4.560 | 4.553 | 2,966,715 |
| 2022-11-21 | 4.590 | 4.640 | 4.550 | 4.630 | 4.623 | 3,547,100 |
| 2022-11-18 | 4.670 | 4.710 | 4.590 | 4.590 | 4.583 | 3,200,270 |
| 2022-11-17 | 4.650 | 4.690 | 4.630 | 4.690 | 4.683 | 2,998,700 |
| 2022-11-16 | 4.590 | 4.670 | 4.570 | 4.640 | 4.633 | 3,811,324 |
| 2022-11-15 | 4.590 | 4.600 | 4.550 | 4.590 | 4.583 | 3,893,907 |
| 2022-11-14 | 4.560 | 4.600 | 4.540 | 4.550 | 4.543 | 3,382,769 |
| 2022-11-11 | 4.590 | 4.600 | 4.530 | 4.560 | 4.553 | 3,575,520 |
| 2022-11-10 | 4.520 | 4.540 | 4.470 | 4.500 | 4.493 | 2,672,900 |
| 2022-11-09 | 4.540 | 4.550 | 4.490 | 4.530 | 4.523 | 1,922,896 |
| 2022-11-08 | 4.530 | 4.550 | 4.480 | 4.510 | 4.503 | 3,175,181 |
| 2022-11-07 | 4.400 | 4.560 | 4.390 | 4.510 | 4.503 | 6,531,111 |
| 2022-11-04 | 4.370 | 4.450 | 4.350 | 4.430 | 4.424 | 4,849,890 |
| 2022-11-03 | 4.350 | 4.380 | 4.310 | 4.350 | 4.344 | 2,751,660 |
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.