Beijing Sanyuan Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.550 | 4.670 | 4.500 | 4.530 | 4.523 | 4,087,775 |
| 2022-08-02 | 4.720 | 4.730 | 4.490 | 4.590 | 4.583 | 7,568,620 |
| 2022-08-01 | 4.760 | 4.770 | 4.680 | 4.760 | 4.753 | 4,706,570 |
| 2022-07-29 | 4.820 | 4.830 | 4.740 | 4.750 | 4.743 | 3,816,520 |
| 2022-07-28 | 4.820 | 4.860 | 4.800 | 4.810 | 4.803 | 3,818,102 |
| 2022-07-27 | 4.830 | 4.860 | 4.790 | 4.810 | 4.803 | 4,204,100 |
| 2022-07-26 | 4.850 | 4.860 | 4.780 | 4.850 | 4.843 | 3,238,400 |
| 2022-07-25 | 4.850 | 4.910 | 4.820 | 4.840 | 4.833 | 2,768,401 |
| 2022-07-22 | 4.850 | 4.910 | 4.820 | 4.870 | 4.863 | 4,167,701 |
| 2022-07-21 | 4.880 | 4.920 | 4.850 | 4.860 | 4.853 | 3,191,772 |
| 2022-07-20 | 4.830 | 4.880 | 4.800 | 4.880 | 4.873 | 3,299,701 |
| 2022-07-19 | 4.790 | 4.850 | 4.780 | 4.840 | 4.833 | 3,996,800 |
| 2022-07-18 | 4.680 | 4.790 | 4.680 | 4.780 | 4.773 | 3,984,900 |
| 2022-07-15 | 4.900 | 4.900 | 4.690 | 4.690 | 4.683 | 8,377,900 |
| 2022-07-14 | 4.920 | 4.950 | 4.840 | 4.930 | 4.923 | 5,832,733 |
| 2022-07-13 | 4.930 | 4.940 | 4.890 | 4.920 | 4.913 | 3,365,769 |
| 2022-07-12 | 4.980 | 4.990 | 4.920 | 4.930 | 4.923 | 4,010,400 |
| 2022-07-11 | 4.960 | 5.070 | 4.930 | 4.990 | 4.983 | 4,761,476 |
| 2022-07-08 | 5.030 | 5.050 | 4.970 | 4.980 | 4.973 | 3,267,977 |
| 2022-07-07 | 4.970 | 5.010 | 4.950 | 4.960 | 4.953 | 4,206,500 |
| 2022-07-06 | 5.080 | 5.090 | 4.930 | 4.990 | 4.983 | 6,434,077 |
| 2022-07-05 | 5.150 | 5.150 | 5.020 | 5.080 | 5.073 | 6,669,808 |
| 2022-07-04 | 5.170 | 5.190 | 5.110 | 5.140 | 5.133 | 6,015,800 |
| 2022-07-01 | 5.220 | 5.220 | 5.130 | 5.180 | 5.172 | 7,130,495 |
| 2022-06-30 | 5.120 | 5.360 | 5.120 | 5.240 | 5.232 | 13,245,068 |
| 2022-06-29 | 5.190 | 5.200 | 5.080 | 5.120 | 5.113 | 6,203,321 |
| 2022-06-28 | 5.090 | 5.180 | 5.090 | 5.180 | 5.172 | 5,650,425 |
| 2022-06-27 | 5.130 | 5.200 | 5.080 | 5.110 | 5.103 | 6,788,746 |
| 2022-06-24 | 5.050 | 5.130 | 5.000 | 5.110 | 5.103 | 6,081,900 |
| 2022-06-23 | 5.020 | 5.050 | 4.980 | 5.040 | 5.033 | 4,293,200 |
| 2022-06-22 | 5.050 | 5.090 | 5.010 | 5.030 | 5.023 | 4,312,201 |
| 2022-06-21 | 5.090 | 5.120 | 5.010 | 5.070 | 5.063 | 5,070,340 |
| 2022-06-20 | 5.030 | 5.080 | 5.030 | 5.060 | 5.053 | 6,052,249 |
| 2022-06-17 | 5.040 | 5.120 | 4.960 | 5.060 | 5.053 | 7,794,739 |
| 2022-06-16 | 5.020 | 5.140 | 5.010 | 5.060 | 5.053 | 6,991,400 |
| 2022-06-15 | 5.000 | 5.100 | 4.960 | 5.020 | 5.013 | 8,470,485 |
| 2022-06-14 | 4.890 | 4.980 | 4.850 | 4.980 | 4.973 | 7,455,612 |
| 2022-06-13 | 4.940 | 4.970 | 4.860 | 4.920 | 4.913 | 5,710,910 |
| 2022-06-10 | 4.890 | 5.000 | 4.860 | 4.970 | 4.963 | 8,883,900 |
| 2022-06-09 | 4.960 | 4.960 | 4.850 | 4.930 | 4.923 | 6,553,212 |
| 2022-06-08 | 4.960 | 4.980 | 4.850 | 4.940 | 4.933 | 6,622,231 |
| 2022-06-07 | 4.980 | 4.990 | 4.900 | 4.950 | 4.943 | 6,721,500 |
| 2022-06-06 | 4.970 | 5.010 | 4.920 | 4.990 | 4.983 | 9,585,040 |
| 2022-06-02 | 4.980 | 5.000 | 4.880 | 4.960 | 4.953 | 6,617,640 |
| 2022-06-01 | 4.990 | 5.020 | 4.900 | 4.970 | 4.963 | 8,704,200 |
| 2022-05-31 | 4.860 | 4.990 | 4.810 | 4.950 | 4.943 | 12,376,879 |
| 2022-05-30 | 4.790 | 4.920 | 4.790 | 4.840 | 4.833 | 10,338,001 |
| 2022-05-27 | 4.780 | 4.820 | 4.710 | 4.770 | 4.763 | 8,838,000 |
| 2022-05-26 | 4.810 | 4.840 | 4.730 | 4.790 | 4.783 | 10,077,848 |
| 2022-05-25 | 4.780 | 4.900 | 4.760 | 4.860 | 4.803 | 8,440,839 |
| 2022-05-24 | 4.970 | 5.000 | 4.790 | 4.800 | 4.744 | 14,368,025 |
| 2022-05-23 | 4.880 | 5.080 | 4.820 | 5.010 | 4.951 | 12,789,022 |
| 2022-05-20 | 4.770 | 4.870 | 4.720 | 4.860 | 4.803 | 9,877,239 |
| 2022-05-19 | 4.720 | 4.750 | 4.670 | 4.740 | 4.684 | 5,902,906 |
| 2022-05-18 | 4.750 | 4.810 | 4.700 | 4.760 | 4.704 | 5,592,001 |
| 2022-05-17 | 4.830 | 4.850 | 4.700 | 4.760 | 4.704 | 5,439,302 |
| 2022-05-16 | 4.800 | 4.850 | 4.760 | 4.810 | 4.754 | 6,940,261 |
| 2022-05-13 | 4.790 | 4.840 | 4.710 | 4.780 | 4.724 | 6,450,118 |
| 2022-05-12 | 4.650 | 4.830 | 4.650 | 4.780 | 4.724 | 8,194,267 |
| 2022-05-11 | 4.730 | 4.810 | 4.700 | 4.700 | 4.645 | 8,324,900 |
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.