Beijing Sanyuan Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.760 | 5.790 | 5.640 | 5.660 | 5.660 | 10,994,100 |
| 2026-04-20 | 5.730 | 5.840 | 5.710 | 5.790 | 5.790 | 9,052,220 |
| 2026-04-17 | 5.850 | 5.860 | 5.680 | 5.770 | 5.770 | 12,327,820 |
| 2026-04-16 | 5.740 | 5.930 | 5.740 | 5.830 | 5.830 | 16,590,500 |
| 2026-04-15 | 5.780 | 5.860 | 5.680 | 5.800 | 5.800 | 17,897,100 |
| 2026-04-14 | 5.990 | 6.010 | 5.580 | 5.780 | 5.780 | 32,472,610 |
| 2026-04-13 | 6.060 | 6.110 | 5.920 | 6.000 | 6.000 | 20,017,000 |
| 2026-04-10 | 6.240 | 6.290 | 6.070 | 6.100 | 6.100 | 22,295,900 |
| 2026-04-09 | 6.170 | 6.340 | 6.080 | 6.250 | 6.250 | 24,850,901 |
| 2026-04-08 | 6.120 | 6.220 | 5.990 | 6.180 | 6.180 | 25,481,309 |
| 2026-04-07 | 5.850 | 6.140 | 5.800 | 6.090 | 6.090 | 27,359,600 |
| 2026-04-03 | 5.970 | 5.990 | 5.830 | 5.850 | 5.850 | 24,150,800 |
| 2026-04-02 | 6.050 | 6.080 | 5.880 | 5.980 | 5.980 | 33,578,500 |
| 2026-04-01 | 5.860 | 6.260 | 5.860 | 6.050 | 6.050 | 48,498,090 |
| 2026-03-31 | 5.990 | 6.080 | 5.870 | 5.880 | 5.880 | 34,332,490 |
| 2026-03-30 | 5.860 | 5.970 | 5.810 | 5.960 | 5.960 | 29,132,397 |
| 2026-03-27 | 5.710 | 5.900 | 5.700 | 5.890 | 5.890 | 21,539,701 |
| 2026-03-26 | 5.800 | 5.910 | 5.760 | 5.800 | 5.800 | 22,898,600 |
| 2026-03-25 | 5.760 | 5.800 | 5.660 | 5.790 | 5.790 | 18,497,801 |
| 2026-03-24 | 5.690 | 5.830 | 5.620 | 5.750 | 5.750 | 23,267,911 |
| 2026-03-23 | 5.510 | 5.740 | 5.490 | 5.640 | 5.640 | 33,970,557 |
| 2026-03-20 | 5.720 | 5.820 | 5.620 | 5.660 | 5.660 | 25,965,060 |
| 2026-03-19 | 5.750 | 5.850 | 5.660 | 5.730 | 5.730 | 36,014,800 |
| 2026-03-18 | 5.630 | 5.850 | 5.580 | 5.840 | 5.840 | 52,684,305 |
| 2026-03-17 | 5.500 | 5.740 | 5.460 | 5.580 | 5.580 | 30,862,596 |
| 2026-03-16 | 5.450 | 5.550 | 5.400 | 5.510 | 5.510 | 23,038,700 |
| 2026-03-13 | 5.200 | 5.630 | 5.190 | 5.460 | 5.460 | 41,619,533 |
| 2026-03-12 | 5.220 | 5.280 | 5.190 | 5.230 | 5.230 | 8,844,720 |
| 2026-03-11 | 5.210 | 5.250 | 5.150 | 5.230 | 5.230 | 12,762,905 |
| 2026-03-10 | 5.200 | 5.250 | 5.200 | 5.210 | 5.210 | 10,546,901 |
| 2026-03-09 | 5.280 | 5.340 | 5.160 | 5.190 | 5.190 | 14,897,004 |
| 2026-03-06 | 5.100 | 5.320 | 5.090 | 5.320 | 5.320 | 22,882,612 |
| 2026-03-05 | 5.230 | 5.270 | 5.090 | 5.120 | 5.120 | 17,299,495 |
| 2026-03-04 | 5.230 | 5.310 | 5.110 | 5.210 | 5.210 | 22,740,600 |
| 2026-03-03 | 5.170 | 5.430 | 5.160 | 5.290 | 5.290 | 43,812,670 |
| 2026-03-02 | 5.180 | 5.230 | 5.110 | 5.140 | 5.140 | 15,547,842 |
| 2026-02-27 | 5.180 | 5.260 | 5.170 | 5.260 | 5.260 | 11,634,042 |
| 2026-02-26 | 5.250 | 5.270 | 5.110 | 5.200 | 5.200 | 20,983,020 |
| 2026-02-25 | 5.220 | 5.290 | 5.200 | 5.270 | 5.270 | 10,111,001 |
| 2026-02-24 | 5.210 | 5.240 | 5.180 | 5.210 | 5.210 | 11,158,200 |
| 2026-02-13 | 5.240 | 5.340 | 5.210 | 5.210 | 5.210 | 10,067,900 |
| 2026-02-12 | 5.380 | 5.390 | 5.230 | 5.240 | 5.240 | 17,466,100 |
| 2026-02-11 | 5.360 | 5.470 | 5.300 | 5.400 | 5.400 | 18,817,620 |
| 2026-02-10 | 5.400 | 5.410 | 5.330 | 5.370 | 5.370 | 13,538,901 |
| 2026-02-09 | 5.450 | 5.460 | 5.380 | 5.420 | 5.420 | 13,823,520 |
| 2026-02-06 | 5.360 | 5.520 | 5.300 | 5.450 | 5.450 | 27,692,764 |
| 2026-02-05 | 5.350 | 5.460 | 5.300 | 5.400 | 5.400 | 19,450,700 |
| 2026-02-04 | 5.280 | 5.400 | 5.270 | 5.360 | 5.360 | 14,522,300 |
| 2026-02-03 | 5.310 | 5.380 | 5.230 | 5.300 | 5.300 | 16,597,498 |
| 2026-02-02 | 5.450 | 5.460 | 5.310 | 5.330 | 5.330 | 18,577,100 |
| 2026-01-30 | 5.370 | 5.550 | 5.370 | 5.450 | 5.450 | 25,956,420 |
| 2026-01-29 | 5.460 | 5.490 | 5.340 | 5.410 | 5.410 | 21,147,700 |
| 2026-01-28 | 5.230 | 5.570 | 5.200 | 5.450 | 5.450 | 48,202,855 |
| 2026-01-27 | 5.330 | 5.370 | 5.200 | 5.230 | 5.230 | 17,958,820 |
| 2026-01-26 | 5.400 | 5.410 | 5.310 | 5.370 | 5.370 | 19,944,200 |
| 2026-01-23 | 5.410 | 5.450 | 5.340 | 5.410 | 5.410 | 21,132,911 |
| 2026-01-22 | 5.310 | 5.480 | 5.290 | 5.400 | 5.400 | 34,168,611 |
| 2026-01-21 | 5.280 | 5.380 | 5.150 | 5.310 | 5.310 | 36,372,320 |
| 2026-01-20 | 5.240 | 5.370 | 5.210 | 5.310 | 5.310 | 36,893,652 |
| 2026-01-19 | 5.030 | 5.260 | 4.930 | 5.250 | 5.250 | 57,918,107 |
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.