Beijing Sanyuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	4.330	4.420	4.300	4.370	4.364	3,516,111
2022-11-01	4.160	4.360	4.140	4.340	4.334	4,427,209
2022-10-31	4.120	4.230	4.070	4.150	4.144	3,647,487
2022-10-28	4.330	4.340	4.150	4.180	4.174	4,474,300
2022-10-27	4.300	4.360	4.280	4.340	4.334	2,683,649
2022-10-26	4.290	4.350	4.270	4.290	4.284	2,396,009
2022-10-25	4.320	4.330	4.220	4.250	4.244	3,631,600
2022-10-24	4.430	4.480	4.320	4.320	4.314	3,879,040
2022-10-21	4.470	4.500	4.420	4.420	4.414	2,305,500
2022-10-20	4.520	4.530	4.450	4.470	4.463	3,003,511
2022-10-19	4.570	4.590	4.510	4.510	4.503	2,595,500
2022-10-18	4.600	4.630	4.560	4.570	4.563	2,874,248
2022-10-17	4.550	4.610	4.550	4.610	4.603	3,447,700
2022-10-14	4.580	4.650	4.570	4.570	4.563	2,687,300
2022-10-13	4.490	4.610	4.490	4.570	4.563	2,794,308
2022-10-12	4.450	4.530	4.380	4.510	4.503	2,566,500
2022-10-11	4.460	4.490	4.390	4.480	4.473	2,081,500
2022-10-10	4.560	4.600	4.420	4.450	4.444	3,348,535
2022-09-30	4.600	4.610	4.530	4.550	4.543	2,404,500
2022-09-29	4.650	4.720	4.560	4.590	4.583	2,915,500
2022-09-28	4.680	4.730	4.610	4.630	4.623	3,527,162
2022-09-27	4.480	4.690	4.470	4.670	4.663	4,650,702
2022-09-26	4.550	4.580	4.470	4.480	4.473	2,879,361
2022-09-23	4.640	4.690	4.530	4.590	4.583	3,156,799
2022-09-22	4.700	4.710	4.640	4.650	4.643	2,481,200
2022-09-21	4.620	4.750	4.550	4.710	4.703	4,129,205
2022-09-20	4.650	4.690	4.600	4.610	4.603	2,911,711
2022-09-19	4.570	4.670	4.520	4.620	4.613	5,164,397
2022-09-16	4.760	4.810	4.570	4.570	4.563	5,063,300
2022-09-15	4.850	4.870	4.700	4.800	4.793	5,992,500
2022-09-14	4.810	4.840	4.760	4.840	4.833	3,367,749
2022-09-13	4.830	4.870	4.820	4.850	4.843	3,689,455
2022-09-09	4.860	4.880	4.800	4.830	4.823	2,489,700
2022-09-08	4.890	4.910	4.810	4.830	4.823	4,067,901
2022-09-07	4.930	4.930	4.880	4.900	4.893	2,924,093
2022-09-06	4.920	4.950	4.890	4.930	4.923	3,222,100
2022-09-05	4.910	4.990	4.880	4.930	4.923	4,084,497
2022-09-02	4.940	4.990	4.900	4.940	4.933	4,345,265
2022-09-01	4.960	5.030	4.900	4.930	4.923	4,655,286
2022-08-31	4.990	5.040	4.880	4.960	4.953	7,574,707
2022-08-30	4.990	5.040	4.920	4.990	4.983	5,435,663
2022-08-29	4.840	4.990	4.810	4.970	4.963	8,120,314
2022-08-26	4.860	4.910	4.780	4.890	4.883	4,286,536
2022-08-25	4.750	4.820	4.700	4.820	4.813	2,835,836
2022-08-24	4.820	4.820	4.710	4.720	4.713	2,546,300
2022-08-23	4.810	4.840	4.790	4.800	4.793	2,073,595
2022-08-22	4.820	4.870	4.810	4.820	4.813	2,714,828
2022-08-19	4.820	4.850	4.780	4.780	4.773	2,459,300
2022-08-18	4.910	4.920	4.800	4.820	4.813	3,525,420
2022-08-17	4.880	4.990	4.850	4.900	4.893	5,704,906
2022-08-16	4.850	4.880	4.810	4.860	4.853	2,365,600
2022-08-15	4.830	4.860	4.750	4.850	4.843	3,335,820
2022-08-12	4.790	4.860	4.750	4.840	4.833	3,563,700
2022-08-11	4.710	4.790	4.700	4.780	4.773	3,052,205
2022-08-10	4.730	4.730	4.660	4.700	4.693	2,019,300
2022-08-09	4.750	4.750	4.690	4.700	4.693	2,318,900
2022-08-08	4.740	4.770	4.700	4.740	4.733	2,392,289
2022-08-05	4.620	4.740	4.580	4.720	4.713	3,913,289
2022-08-04	4.560	4.620	4.510	4.610	4.603	3,199,826
2022-08-03	4.550	4.670	4.500	4.530	4.523	4,087,775

← NewerPage 17 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.