Beijing Sanyuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.460	6.780	6.300	6.750	6.671	23,373,591
2022-01-28	6.490	6.570	6.250	6.390	6.315	13,643,459
2022-01-27	6.420	6.600	6.360	6.410	6.335	17,384,401
2022-01-26	6.060	6.660	6.060	6.480	6.404	28,184,004
2022-01-25	6.330	6.370	5.970	6.060	5.989	14,127,951
2022-01-24	6.290	6.460	6.040	6.390	6.315	21,016,701
2022-01-21	6.300	6.410	6.190	6.340	6.266	14,937,400
2022-01-20	6.140	6.570	6.130	6.340	6.266	29,067,522
2022-01-19	6.250	6.280	6.100	6.170	6.098	12,414,408
2022-01-18	6.310	6.350	6.170	6.310	6.236	17,469,222
2022-01-17	6.000	6.440	5.990	6.340	6.266	38,470,105
2022-01-14	6.040	6.100	5.900	5.940	5.870	10,980,101
2022-01-13	6.100	6.120	6.010	6.040	5.969	8,483,801
2022-01-12	5.970	6.110	5.930	6.110	6.038	10,938,860
2022-01-11	6.030	6.100	5.940	5.960	5.890	8,962,960
2022-01-10	5.970	6.030	5.900	5.990	5.920	8,224,695
2022-01-07	6.120	6.140	5.910	5.970	5.900	12,928,874
2022-01-06	6.060	6.190	6.020	6.130	6.058	13,397,371
2022-01-05	6.080	6.140	5.980	6.050	5.979	13,856,500
2022-01-04	6.030	6.100	5.910	6.070	5.999	14,648,104
2021-12-31	5.890	6.030	5.870	6.010	5.939	12,443,820
2021-12-30	5.870	5.930	5.840	5.900	5.831	7,945,001
2021-12-29	5.950	6.010	5.880	5.900	5.831	10,358,201
2021-12-28	5.950	6.130	5.930	5.950	5.880	14,355,541
2021-12-27	5.920	6.160	5.920	6.020	5.949	25,069,035
2021-12-24	5.730	5.910	5.640	5.890	5.821	16,747,039
2021-12-23	5.680	5.840	5.650	5.770	5.702	12,953,239
2021-12-22	5.700	5.770	5.620	5.690	5.623	8,669,601
2021-12-21	5.610	5.710	5.590	5.690	5.623	7,609,401
2021-12-20	5.570	5.700	5.560	5.620	5.554	7,607,700
2021-12-17	5.640	5.670	5.580	5.600	5.534	7,922,638
2021-12-16	5.650	5.690	5.590	5.670	5.603	6,369,202
2021-12-15	5.670	5.740	5.610	5.650	5.584	8,868,219
2021-12-14	5.800	5.820	5.680	5.730	5.663	12,292,249
2021-12-13	5.730	5.870	5.700	5.820	5.752	14,082,759
2021-12-10	5.680	5.860	5.650	5.730	5.663	13,244,342
2021-12-09	5.650	5.710	5.610	5.700	5.633	10,982,401
2021-12-08	5.580	5.680	5.540	5.650	5.584	10,872,618
2021-12-07	5.590	5.610	5.500	5.570	5.505	7,895,900
2021-12-06	5.620	5.640	5.510	5.540	5.475	10,632,401
2021-12-03	5.450	5.660	5.440	5.620	5.554	16,829,100
2021-12-02	5.520	5.540	5.450	5.450	5.386	7,522,700
2021-12-01	5.400	5.500	5.380	5.490	5.426	8,185,076
2021-11-30	5.440	5.470	5.390	5.430	5.366	8,262,219
2021-11-29	5.320	5.490	5.240	5.460	5.396	9,279,200
2021-11-26	5.470	5.500	5.370	5.390	5.327	10,510,611
2021-11-25	5.420	5.550	5.420	5.510	5.445	10,673,938
2021-11-24	5.460	5.480	5.410	5.440	5.376	6,701,657
2021-11-23	5.460	5.470	5.400	5.460	5.396	8,835,919
2021-11-22	5.440	5.490	5.400	5.450	5.386	10,584,510
2021-11-19	5.490	5.520	5.410	5.500	5.435	10,821,577
2021-11-18	5.570	5.580	5.450	5.490	5.426	13,695,066
2021-11-17	5.570	5.640	5.520	5.580	5.515	13,834,701
2021-11-16	5.460	5.630	5.430	5.620	5.554	19,332,386
2021-11-15	5.550	5.640	5.420	5.500	5.435	21,984,490
2021-11-12	5.370	5.430	5.330	5.390	5.327	12,096,500
2021-11-11	5.370	5.460	5.350	5.410	5.347	14,209,151
2021-11-10	5.590	5.610	5.320	5.430	5.366	25,532,290
2021-11-09	5.530	5.670	5.480	5.580	5.515	21,367,761
2021-11-08	5.790	5.920	5.550	5.570	5.505	32,913,562

← NewerPage 20 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.