Beijing Sanyuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	4.680	4.700	4.640	4.700	4.700	11,563,982
2025-07-21	4.630	4.700	4.580	4.680	4.680	10,172,701
2025-07-18	4.660	4.670	4.600	4.620	4.620	8,154,400
2025-07-17	4.600	4.690	4.600	4.650	4.650	10,573,710
2025-07-16	4.550	4.600	4.530	4.590	4.590	6,745,700
2025-07-15	4.620	4.620	4.500	4.540	4.540	8,113,500
2025-07-14	4.630	4.650	4.610	4.620	4.620	7,599,920
2025-07-11	4.640	4.660	4.610	4.630	4.630	8,609,575
2025-07-10	4.600	4.650	4.590	4.640	4.640	8,091,801
2025-07-09	4.620	4.650	4.600	4.610	4.610	7,786,500
2025-07-08	4.590	4.620	4.580	4.610	4.610	8,692,700
2025-07-07	4.550	4.630	4.540	4.600	4.600	6,132,175
2025-07-04	4.570	4.590	4.530	4.550	4.550	6,995,800
2025-07-03	4.560	4.600	4.540	4.570	4.570	8,199,400
2025-07-02	4.520	4.560	4.490	4.560	4.560	6,523,801
2025-07-01	4.510	4.540	4.480	4.520	4.520	8,040,500
2025-06-30	4.500	4.520	4.480	4.510	4.510	8,187,900
2025-06-27	4.520	4.600	4.510	4.540	4.540	9,062,421
2025-06-26	4.500	4.530	4.480	4.520	4.520	7,909,100
2025-06-25	4.580	4.580	4.450	4.520	4.520	9,187,800
2025-06-24	4.420	4.490	4.420	4.480	4.480	6,352,521
2025-06-23	4.330	4.410	4.310	4.410	4.410	6,876,000
2025-06-20	4.380	4.420	4.370	4.370	4.370	6,200,000
2025-06-19	4.460	4.490	4.380	4.400	4.400	8,146,008
2025-06-18	4.580	4.580	4.450	4.470	4.470	9,712,800
2025-06-17	4.550	4.640	4.540	4.570	4.570	10,415,801
2025-06-16	4.530	4.570	4.510	4.550	4.550	9,227,000
2025-06-13	4.640	4.640	4.530	4.550	4.550	11,963,600
2025-06-12	4.700	4.700	4.610	4.640	4.640	8,828,500
2025-06-11	4.680	4.720	4.660	4.680	4.680	8,593,400
2025-06-10	4.710	4.750	4.640	4.720	4.720	11,132,000
2025-06-09	4.710	4.750	4.660	4.740	4.740	13,421,800
2025-06-06	4.730	4.750	4.690	4.730	4.730	10,762,500
2025-06-05	4.890	4.900	4.730	4.730	4.730	15,910,120
2025-06-04	4.800	4.890	4.760	4.880	4.880	21,504,901
2025-06-03	4.660	4.800	4.620	4.790	4.790	20,468,301
2025-05-30	4.820	4.870	4.680	4.690	4.690	18,681,568
2025-05-29	4.740	4.900	4.720	4.740	4.740	26,473,203
2025-05-28	4.650	4.760	4.620	4.730	4.730	22,408,000
2025-05-27	4.580	4.730	4.570	4.660	4.660	19,046,900
2025-05-26	4.480	4.600	4.450	4.570	4.570	11,232,700
2025-05-23	4.550	4.550	4.460	4.480	4.480	10,215,380
2025-05-22	4.650	4.700	4.550	4.570	4.570	10,636,668
2025-05-21	4.650	4.730	4.630	4.660	4.660	14,386,425
2025-05-20	4.600	4.710	4.570	4.660	4.660	16,954,107
2025-05-19	4.500	4.610	4.470	4.600	4.600	18,407,302
2025-05-16	4.490	4.540	4.460	4.500	4.500	10,719,200
2025-05-15	4.440	4.540	4.430	4.520	4.520	13,626,700
2025-05-14	4.510	4.520	4.420	4.470	4.470	11,957,800
2025-05-13	4.520	4.560	4.480	4.490	4.490	9,619,301
2025-05-12	4.580	4.590	4.480	4.520	4.520	11,420,511
2025-05-09	4.570	4.590	4.490	4.560	4.560	13,196,097
2025-05-08	4.540	4.580	4.470	4.570	4.570	12,515,700
2025-05-07	4.480	4.570	4.470	4.540	4.540	20,002,880
2025-05-06	4.400	4.480	4.380	4.460	4.460	19,007,400
2025-04-30	4.480	4.520	4.360	4.360	4.360	29,229,500
2025-04-29	4.330	4.680	4.310	4.470	4.470	56,709,826
2025-04-28	4.390	4.430	4.230	4.250	4.250	15,767,300
2025-04-25	4.470	4.530	4.400	4.400	4.400	21,907,300
2025-04-24	4.520	4.600	4.440	4.480	4.480	35,816,057

← NewerPage 6 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.