Beijing Sanyuan Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.610 | 4.700 | 4.600 | 4.640 | 4.586 | 5,935,701 |
| 2022-05-06 | 4.700 | 4.700 | 4.560 | 4.600 | 4.546 | 9,027,700 |
| 2022-05-05 | 4.700 | 4.860 | 4.680 | 4.790 | 4.734 | 9,301,410 |
| 2022-04-29 | 4.480 | 4.810 | 4.480 | 4.760 | 4.704 | 11,382,878 |
| 2022-04-28 | 4.820 | 4.850 | 4.590 | 4.700 | 4.645 | 10,872,401 |
| 2022-04-27 | 4.790 | 4.900 | 4.640 | 4.890 | 4.833 | 12,961,418 |
| 2022-04-26 | 5.030 | 5.100 | 4.780 | 4.840 | 4.783 | 12,513,917 |
| 2022-04-25 | 5.400 | 5.520 | 5.010 | 5.020 | 4.961 | 14,871,059 |
| 2022-04-22 | 5.570 | 5.600 | 5.270 | 5.440 | 5.376 | 14,350,800 |
| 2022-04-21 | 5.800 | 5.810 | 5.560 | 5.600 | 5.534 | 12,991,510 |
| 2022-04-20 | 5.600 | 5.860 | 5.560 | 5.800 | 5.732 | 18,101,581 |
| 2022-04-19 | 5.500 | 5.640 | 5.450 | 5.620 | 5.554 | 11,318,326 |
| 2022-04-18 | 5.520 | 5.570 | 5.430 | 5.510 | 5.445 | 11,337,500 |
| 2022-04-15 | 5.360 | 5.510 | 5.280 | 5.460 | 5.396 | 12,878,301 |
| 2022-04-14 | 5.230 | 5.410 | 5.220 | 5.370 | 5.307 | 10,206,904 |
| 2022-04-13 | 5.260 | 5.340 | 5.220 | 5.240 | 5.179 | 7,691,503 |
| 2022-04-12 | 5.110 | 5.250 | 5.040 | 5.230 | 5.169 | 8,024,224 |
| 2022-04-11 | 5.210 | 5.280 | 5.100 | 5.130 | 5.070 | 9,543,822 |
| 2022-04-08 | 5.320 | 5.350 | 5.200 | 5.250 | 5.188 | 8,927,100 |
| 2022-04-07 | 5.430 | 5.440 | 5.310 | 5.320 | 5.258 | 7,985,920 |
| 2022-04-06 | 5.370 | 5.470 | 5.360 | 5.450 | 5.386 | 10,506,910 |
| 2022-04-01 | 5.300 | 5.420 | 5.260 | 5.400 | 5.337 | 7,486,100 |
| 2022-03-31 | 5.330 | 5.460 | 5.300 | 5.340 | 5.277 | 9,206,702 |
| 2022-03-30 | 5.310 | 5.380 | 5.260 | 5.350 | 5.287 | 10,615,400 |
| 2022-03-29 | 5.420 | 5.530 | 5.270 | 5.310 | 5.248 | 14,536,411 |
| 2022-03-28 | 5.340 | 5.400 | 5.260 | 5.360 | 5.297 | 7,159,000 |
| 2022-03-25 | 5.390 | 5.460 | 5.350 | 5.360 | 5.297 | 7,006,801 |
| 2022-03-24 | 5.410 | 5.420 | 5.310 | 5.370 | 5.307 | 7,592,901 |
| 2022-03-23 | 5.470 | 5.490 | 5.400 | 5.420 | 5.356 | 8,091,901 |
| 2022-03-22 | 5.450 | 5.540 | 5.410 | 5.460 | 5.396 | 9,496,000 |
| 2022-03-21 | 5.420 | 5.510 | 5.380 | 5.470 | 5.406 | 9,821,669 |
| 2022-03-18 | 5.370 | 5.440 | 5.320 | 5.410 | 5.347 | 9,441,200 |
| 2022-03-17 | 5.420 | 5.470 | 5.340 | 5.370 | 5.307 | 11,380,503 |
| 2022-03-16 | 5.300 | 5.430 | 5.160 | 5.370 | 5.307 | 12,372,221 |
| 2022-03-15 | 5.600 | 5.640 | 5.210 | 5.220 | 5.159 | 12,180,600 |
| 2022-03-14 | 5.750 | 5.840 | 5.640 | 5.640 | 5.574 | 6,308,000 |
| 2022-03-11 | 5.700 | 5.880 | 5.600 | 5.860 | 5.791 | 7,717,802 |
| 2022-03-10 | 5.880 | 5.930 | 5.760 | 5.770 | 5.702 | 7,647,800 |
| 2022-03-09 | 5.940 | 6.000 | 5.500 | 5.770 | 5.702 | 13,675,533 |
| 2022-03-08 | 6.110 | 6.160 | 5.860 | 5.890 | 5.821 | 11,907,452 |
| 2022-03-07 | 6.240 | 6.310 | 6.070 | 6.130 | 6.058 | 9,886,704 |
| 2022-03-04 | 6.390 | 6.400 | 6.200 | 6.230 | 6.157 | 11,021,105 |
| 2022-03-03 | 6.440 | 6.540 | 6.330 | 6.380 | 6.305 | 6,644,506 |
| 2022-03-02 | 6.360 | 6.480 | 6.350 | 6.440 | 6.364 | 5,541,206 |
| 2022-03-01 | 6.390 | 6.460 | 6.350 | 6.410 | 6.335 | 5,846,721 |
| 2022-02-28 | 6.220 | 6.400 | 6.130 | 6.390 | 6.315 | 10,878,640 |
| 2022-02-25 | 6.300 | 6.530 | 6.270 | 6.290 | 6.216 | 14,082,926 |
| 2022-02-24 | 6.660 | 6.660 | 6.140 | 6.270 | 6.196 | 22,206,000 |
| 2022-02-23 | 6.790 | 6.840 | 6.600 | 6.680 | 6.602 | 13,560,201 |
| 2022-02-22 | 6.870 | 6.930 | 6.690 | 6.770 | 6.691 | 20,630,601 |
| 2022-02-21 | 6.460 | 6.810 | 6.430 | 6.780 | 6.700 | 18,599,751 |
| 2022-02-18 | 6.410 | 6.500 | 6.400 | 6.490 | 6.414 | 8,306,659 |
| 2022-02-17 | 6.560 | 6.580 | 6.390 | 6.490 | 6.414 | 13,576,801 |
| 2022-02-16 | 6.550 | 6.760 | 6.520 | 6.560 | 6.483 | 11,622,300 |
| 2022-02-15 | 6.670 | 6.760 | 6.470 | 6.550 | 6.473 | 16,070,862 |
| 2022-02-14 | 6.640 | 6.900 | 6.600 | 6.740 | 6.661 | 16,665,238 |
| 2022-02-11 | 6.960 | 7.160 | 6.720 | 6.780 | 6.700 | 24,979,992 |
| 2022-02-10 | 6.810 | 7.140 | 6.720 | 7.030 | 6.948 | 24,531,071 |
| 2022-02-09 | 6.830 | 6.890 | 6.680 | 6.800 | 6.720 | 17,954,059 |
| 2022-02-08 | 6.700 | 6.990 | 6.650 | 6.830 | 6.750 | 22,728,434 |
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.