Beijing Sanyuan Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.260 | 5.260 | 5.190 | 5.240 | 5.240 | 18,112,166 |
| 2026-01-15 | 5.210 | 5.290 | 5.190 | 5.220 | 5.220 | 19,836,602 |
| 2026-01-14 | 5.220 | 5.300 | 5.170 | 5.260 | 5.260 | 31,937,201 |
| 2026-01-13 | 5.330 | 5.370 | 5.230 | 5.250 | 5.250 | 31,717,600 |
| 2026-01-12 | 5.250 | 5.360 | 5.190 | 5.360 | 5.360 | 40,479,100 |
| 2026-01-09 | 5.220 | 5.240 | 5.180 | 5.240 | 5.240 | 27,948,700 |
| 2026-01-08 | 5.190 | 5.230 | 5.160 | 5.210 | 5.210 | 23,502,001 |
| 2026-01-07 | 5.240 | 5.250 | 5.190 | 5.220 | 5.220 | 21,855,702 |
| 2026-01-06 | 5.180 | 5.260 | 5.160 | 5.260 | 5.260 | 27,638,701 |
| 2026-01-05 | 5.180 | 5.200 | 5.150 | 5.190 | 5.190 | 23,482,101 |
| 2025-12-31 | 5.170 | 5.200 | 5.100 | 5.180 | 5.180 | 24,071,000 |
| 2025-12-30 | 5.180 | 5.240 | 5.130 | 5.160 | 5.160 | 27,861,900 |
| 2025-12-29 | 5.420 | 5.430 | 5.200 | 5.220 | 5.220 | 48,115,263 |
| 2025-12-26 | 5.490 | 5.510 | 5.390 | 5.420 | 5.420 | 40,566,600 |
| 2025-12-25 | 5.590 | 5.760 | 5.470 | 5.520 | 5.520 | 45,647,000 |
| 2025-12-24 | 5.740 | 5.760 | 5.490 | 5.600 | 5.600 | 59,878,300 |
| 2025-12-23 | 6.020 | 6.090 | 5.670 | 5.690 | 5.690 | 89,030,760 |
| 2025-12-22 | 5.770 | 5.860 | 5.720 | 5.820 | 5.820 | 64,200,062 |
| 2025-12-19 | 5.620 | 5.930 | 5.510 | 5.800 | 5.800 | 94,666,410 |
| 2025-12-18 | 5.650 | 5.770 | 5.590 | 5.610 | 5.610 | 72,554,051 |
| 2025-12-17 | 5.550 | 5.870 | 5.470 | 5.790 | 5.790 | 104,765,190 |
| 2025-12-16 | 5.690 | 5.950 | 5.590 | 5.670 | 5.670 | 110,051,928 |
| 2025-12-15 | 5.470 | 5.750 | 5.470 | 5.700 | 5.700 | 77,897,530 |
| 2025-12-12 | 5.400 | 5.470 | 5.340 | 5.410 | 5.410 | 22,877,300 |
| 2025-12-11 | 5.470 | 5.500 | 5.370 | 5.390 | 5.390 | 26,051,800 |
| 2025-12-10 | 5.540 | 5.660 | 5.460 | 5.510 | 5.510 | 30,006,711 |
| 2025-12-09 | 5.510 | 5.590 | 5.410 | 5.530 | 5.530 | 34,362,427 |
| 2025-12-08 | 5.550 | 5.570 | 5.450 | 5.510 | 5.510 | 24,132,301 |
| 2025-12-05 | 5.440 | 5.600 | 5.370 | 5.550 | 5.550 | 30,474,703 |
| 2025-12-04 | 5.600 | 5.620 | 5.430 | 5.450 | 5.450 | 30,852,998 |
| 2025-12-03 | 5.580 | 5.620 | 5.510 | 5.610 | 5.610 | 28,166,883 |
| 2025-12-02 | 5.510 | 5.640 | 5.480 | 5.580 | 5.580 | 34,029,900 |
| 2025-12-01 | 5.470 | 5.590 | 5.470 | 5.540 | 5.540 | 34,252,400 |
| 2025-11-28 | 5.350 | 5.550 | 5.330 | 5.520 | 5.520 | 44,926,397 |
| 2025-11-27 | 5.560 | 5.560 | 5.350 | 5.370 | 5.370 | 49,709,000 |
| 2025-11-26 | 5.430 | 5.560 | 5.410 | 5.560 | 5.560 | 46,058,497 |
| 2025-11-25 | 5.350 | 5.440 | 5.310 | 5.410 | 5.410 | 41,334,000 |
| 2025-11-24 | 5.360 | 5.430 | 5.270 | 5.330 | 5.330 | 36,897,600 |
| 2025-11-21 | 5.430 | 5.610 | 5.300 | 5.360 | 5.360 | 57,546,192 |
| 2025-11-20 | 5.770 | 5.810 | 5.450 | 5.520 | 5.520 | 96,193,573 |
| 2025-11-19 | 5.960 | 6.300 | 5.830 | 6.010 | 6.010 | 114,570,482 |
| 2025-11-18 | 5.930 | 6.120 | 5.750 | 5.790 | 5.790 | 94,514,093 |
| 2025-11-17 | 6.010 | 6.330 | 5.960 | 6.000 | 6.000 | 139,485,657 |
| 2025-11-14 | 7.200 | 7.200 | 6.550 | 6.550 | 6.550 | 167,666,687 |
| 2025-11-13 | 7.280 | 7.280 | 7.100 | 7.280 | 7.280 | 120,305,908 |
| 2025-11-12 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 11,647,836 |
| 2025-11-11 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 20,193,584 |
| 2025-11-10 | 5.000 | 5.470 | 4.950 | 5.470 | 5.470 | 48,145,948 |
| 2025-11-07 | 4.970 | 5.010 | 4.960 | 4.970 | 4.970 | 6,444,001 |
| 2025-11-06 | 5.010 | 5.030 | 4.970 | 4.990 | 4.990 | 9,127,200 |
| 2025-11-05 | 4.910 | 5.030 | 4.910 | 5.000 | 5.000 | 12,418,132 |
| 2025-11-04 | 4.950 | 4.970 | 4.900 | 4.950 | 4.950 | 11,369,538 |
| 2025-11-03 | 4.860 | 4.970 | 4.860 | 4.930 | 4.930 | 17,491,800 |
| 2025-10-31 | 4.840 | 4.880 | 4.800 | 4.840 | 4.840 | 10,593,887 |
| 2025-10-30 | 4.890 | 4.970 | 4.840 | 4.860 | 4.860 | 13,851,200 |
| 2025-10-29 | 4.900 | 4.910 | 4.750 | 4.910 | 4.910 | 16,424,900 |
| 2025-10-28 | 4.850 | 4.890 | 4.830 | 4.870 | 4.870 | 7,786,000 |
| 2025-10-27 | 4.830 | 4.880 | 4.790 | 4.860 | 4.860 | 10,838,800 |
| 2025-10-24 | 4.960 | 4.960 | 4.820 | 4.840 | 4.840 | 11,518,100 |
| 2025-10-23 | 4.860 | 4.950 | 4.850 | 4.940 | 4.940 | 10,634,800 |
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.