Beijing Sanyuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.200	4.290	4.160	4.200	4.200	14,515,770
2026-07-17	4.370	4.460	4.190	4.210	4.210	14,536,901
2026-07-16	4.350	4.410	4.280	4.380	4.380	12,223,000
2026-07-15	4.180	4.330	4.160	4.330	4.330	13,064,500
2026-07-14	4.140	4.210	4.080	4.200	4.200	14,324,300
2026-07-13	4.170	4.180	4.080	4.140	4.140	11,223,400
2026-07-10	4.000	4.180	3.990	4.130	4.130	14,020,599
2026-07-09	4.150	4.160	3.990	4.040	4.040	12,879,800
2026-07-08	4.050	4.140	4.020	4.080	4.080	10,178,700
2026-07-07	4.210	4.210	4.040	4.080	4.080	12,235,700
2026-07-06	4.120	4.210	4.080	4.190	4.190	15,032,500
2026-07-03	4.100	4.170	4.050	4.120	4.120	11,580,600
2026-07-02	4.060	4.200	4.030	4.100	4.100	15,618,800
2026-07-01	3.990	4.170	3.990	4.080	4.080	19,844,000
2026-06-30	4.130	4.170	3.980	4.040	4.040	11,285,000
2026-06-29	4.030	4.170	3.960	4.150	4.150	14,623,924
2026-06-26	4.220	4.220	4.080	4.080	4.080	13,297,200
2026-06-25	4.240	4.240	4.140	4.200	4.200	10,030,300
2026-06-24	4.320	4.330	4.180	4.200	4.200	9,651,900
2026-06-23	4.290	4.400	4.260	4.320	4.320	9,986,998
2026-06-22	4.200	4.300	4.150	4.290	4.290	10,363,784
2026-06-18	4.260	4.290	4.220	4.250	4.250	10,853,201
2026-06-17	4.430	4.460	4.280	4.290	4.290	12,780,434
2026-06-16	4.500	4.580	4.380	4.450	4.450	22,329,101
2026-06-15	4.430	4.510	4.400	4.510	4.510	17,436,871
2026-06-12	4.380	4.450	4.300	4.400	4.400	12,101,903
2026-06-11	4.400	4.430	4.330	4.370	4.370	9,891,210
2026-06-10	4.400	4.450	4.340	4.420	4.420	10,838,788
2026-06-09	4.400	4.440	4.320	4.400	4.400	13,048,477
2026-06-08	4.490	4.570	4.340	4.390	4.390	14,859,200
2026-06-05	4.570	4.650	4.550	4.560	4.560	11,246,910
2026-06-04	4.700	4.770	4.530	4.550	4.550	21,835,420
2026-06-03	4.820	4.870	4.670	4.750	4.750	11,521,000
2026-06-02	4.980	4.990	4.800	4.830	4.830	12,775,100
2026-06-01	4.910	4.990	4.840	4.980	4.980	12,916,570
2026-05-29	4.840	4.950	4.790	4.900	4.900	13,570,510
2026-05-28	4.860	4.920	4.730	4.840	4.840	12,100,101
2026-05-27	4.980	4.990	4.740	4.880	4.880	28,980,711
2026-05-26	5.030	5.060	4.910	4.990	4.990	12,005,600
2026-05-25	5.060	5.140	5.000	5.060	5.060	10,546,700
2026-05-22	5.130	5.180	4.990	5.070	5.070	12,234,501
2026-05-21	5.240	5.300	5.110	5.120	5.120	11,764,700
2026-05-20	5.200	5.340	5.160	5.240	5.240	13,729,501
2026-05-19	5.180	5.250	5.120	5.240	5.240	18,555,820
2026-05-18	5.290	5.290	5.020	5.180	5.180	18,044,100
2026-05-15	5.340	5.360	5.190	5.240	5.240	14,084,900
2026-05-14	5.410	5.420	5.300	5.340	5.340	13,831,200
2026-05-13	5.330	5.420	5.290	5.400	5.400	16,086,000
2026-05-12	5.600	5.600	5.310	5.330	5.330	32,076,390
2026-05-11	5.800	5.880	5.560	5.620	5.620	27,434,000
2026-05-08	5.680	5.870	5.680	5.850	5.850	21,970,010
2026-05-07	5.950	6.020	5.660	5.710	5.710	25,466,810
2026-05-06	6.000	6.090	5.760	5.960	5.960	28,212,090
2026-04-30	5.840	6.110	5.780	6.090	6.090	30,722,103
2026-04-29	5.620	5.890	5.600	5.830	5.830	25,255,720
2026-04-28	6.080	6.110	5.580	5.720	5.720	46,667,250
2026-04-27	6.010	6.260	6.010	6.050	6.050	62,873,801
2026-04-24	5.570	6.220	5.570	6.010	6.010	45,264,600
2026-04-23	5.470	5.650	5.460	5.650	5.650	17,047,700
2026-04-22	5.680	5.680	5.490	5.510	5.510	16,451,355

← NewerPage 2 of 21 · 1,212 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.