Beijing Sanyuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	4.820	4.910	4.810	4.880	4.880	9,191,200
2025-10-21	4.760	4.830	4.760	4.830	4.830	8,774,300
2025-10-20	4.780	4.800	4.730	4.770	4.770	7,480,700
2025-10-17	4.770	4.800	4.740	4.750	4.750	8,045,700
2025-10-16	4.760	4.830	4.760	4.800	4.800	8,428,900
2025-10-15	4.760	4.820	4.730	4.790	4.790	10,056,400
2025-10-14	4.700	4.800	4.680	4.770	4.770	10,515,500
2025-10-13	4.630	4.740	4.620	4.710	4.710	14,331,100
2025-10-10	4.700	4.790	4.680	4.770	4.770	10,470,303
2025-10-09	4.650	4.710	4.590	4.710	4.710	14,312,400
2025-09-30	4.700	4.720	4.640	4.670	4.670	7,694,100
2025-09-29	4.680	4.710	4.590	4.690	4.690	10,386,300
2025-09-26	4.630	4.790	4.630	4.680	4.680	17,317,300
2025-09-25	4.640	4.660	4.580	4.600	4.600	8,010,500
2025-09-24	4.570	4.640	4.550	4.630	4.630	9,428,903
2025-09-23	4.670	4.680	4.540	4.600	4.600	11,095,100
2025-09-22	4.760	4.760	4.650	4.680	4.680	9,437,800
2025-09-19	4.760	4.780	4.690	4.770	4.770	9,693,000
2025-09-18	4.860	4.870	4.740	4.760	4.760	11,775,900
2025-09-17	4.960	4.970	4.840	4.860	4.860	12,460,709
2025-09-16	4.940	4.980	4.900	4.960	4.960	9,363,101
2025-09-15	4.970	4.990	4.910	4.950	4.950	9,332,400
2025-09-12	5.040	5.100	4.960	4.970	4.970	10,536,200
2025-09-11	5.010	5.050	4.950	5.050	5.050	13,222,200
2025-09-10	4.960	5.050	4.930	5.040	5.040	15,767,834
2025-09-09	4.930	4.980	4.930	4.950	4.950	11,696,400
2025-09-08	4.930	5.010	4.910	4.960	4.960	12,796,600
2025-09-05	4.950	4.960	4.840	4.910	4.910	15,982,000
2025-09-04	4.840	4.980	4.810	4.960	4.960	22,353,520
2025-09-03	4.980	5.010	4.810	4.840	4.840	21,950,000
2025-09-02	4.900	5.020	4.880	4.980	4.980	26,280,362
2025-09-01	4.850	4.950	4.800	4.880	4.880	18,752,000
2025-08-29	4.860	4.970	4.850	4.880	4.880	26,010,895
2025-08-28	4.940	5.110	4.780	4.870	4.870	50,893,583
2025-08-27	4.840	4.860	4.740	4.740	4.740	13,416,809
2025-08-26	4.790	4.870	4.780	4.830	4.830	12,370,432
2025-08-25	4.770	4.820	4.740	4.790	4.790	15,053,467
2025-08-22	4.780	4.780	4.690	4.760	4.760	12,116,500
2025-08-21	4.760	4.800	4.740	4.780	4.780	12,898,300
2025-08-20	4.670	4.770	4.650	4.770	4.770	15,957,900
2025-08-19	4.660	4.690	4.620	4.680	4.680	12,786,554
2025-08-18	4.610	4.680	4.600	4.630	4.630	10,561,230
2025-08-15	4.580	4.610	4.560	4.600	4.600	9,926,100
2025-08-14	4.670	4.680	4.590	4.590	4.590	8,929,800
2025-08-13	4.700	4.720	4.640	4.670	4.670	9,534,601
2025-08-12	4.690	4.710	4.660	4.680	4.680	10,997,100
2025-08-11	4.680	4.710	4.670	4.690	4.690	8,844,200
2025-08-08	4.650	4.690	4.620	4.680	4.680	10,025,790
2025-08-07	4.600	4.680	4.600	4.650	4.650	11,563,901
2025-08-06	4.640	4.650	4.570	4.620	4.620	9,598,302
2025-08-05	4.600	4.660	4.590	4.620	4.620	8,241,101
2025-08-04	4.560	4.600	4.520	4.590	4.590	12,166,779
2025-08-01	4.630	4.670	4.610	4.610	4.610	15,293,827
2025-07-31	4.780	4.780	4.640	4.640	4.640	30,639,301
2025-07-30	4.700	4.800	4.600	4.780	4.780	43,833,557
2025-07-29	4.990	5.000	4.650	4.670	4.670	45,554,423
2025-07-28	4.690	4.740	4.680	4.720	4.720	7,376,310
2025-07-25	4.760	4.760	4.680	4.710	4.710	7,745,200
2025-07-24	4.660	4.740	4.650	4.740	4.740	10,860,800
2025-07-23	4.700	4.720	4.640	4.650	4.650	8,936,700

← NewerPage 5 of 21 · 1,216 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.