Beijing Sanyuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	4.570	4.960	4.500	4.520	4.520	57,606,539
2025-04-22	4.490	4.570	4.480	4.560	4.560	16,278,800
2025-04-21	4.480	4.530	4.430	4.520	4.520	13,888,670
2025-04-18	4.590	4.590	4.470	4.500	4.500	15,113,152
2025-04-17	4.540	4.630	4.490	4.590	4.590	26,551,690
2025-04-16	4.480	4.590	4.390	4.560	4.560	26,896,062
2025-04-15	4.610	4.620	4.470	4.500	4.500	29,423,600
2025-04-14	4.480	4.660	4.450	4.570	4.570	31,260,902
2025-04-11	4.520	4.580	4.430	4.500	4.500	31,572,657
2025-04-10	4.370	4.580	4.300	4.530	4.530	39,792,400
2025-04-09	4.110	4.410	4.030	4.360	4.360	27,958,396
2025-04-08	3.980	4.210	3.980	4.190	4.190	29,679,856
2025-04-07	4.250	4.290	3.930	3.940	3.940	26,817,311
2025-04-03	4.260	4.370	4.250	4.370	4.370	11,012,500
2025-04-02	4.310	4.320	4.270	4.290	4.290	6,017,361
2025-04-01	4.260	4.330	4.260	4.310	4.310	7,752,600
2025-03-31	4.290	4.310	4.220	4.270	4.270	9,938,799
2025-03-28	4.420	4.440	4.290	4.320	4.320	12,976,133
2025-03-27	4.440	4.480	4.390	4.410	4.410	16,004,396
2025-03-26	4.410	4.460	4.340	4.450	4.450	20,261,600
2025-03-25	4.370	4.450	4.310	4.430	4.430	23,837,354
2025-03-24	4.410	4.430	4.290	4.380	4.380	15,234,700
2025-03-21	4.440	4.450	4.360	4.390	4.390	16,004,301
2025-03-20	4.470	4.550	4.420	4.450	4.450	19,938,200
2025-03-19	4.500	4.560	4.440	4.460	4.460	21,985,175
2025-03-18	4.570	4.600	4.480	4.550	4.550	32,574,550
2025-03-17	4.670	4.760	4.520	4.570	4.570	69,623,899
2025-03-14	4.250	4.640	4.250	4.640	4.640	69,800,279
2025-03-13	4.210	4.250	4.170	4.220	4.220	8,833,300
2025-03-12	4.240	4.270	4.190	4.200	4.200	6,903,376
2025-03-11	4.170	4.240	4.150	4.230	4.230	8,050,402
2025-03-10	4.160	4.210	4.160	4.200	4.200	4,938,900
2025-03-07	4.200	4.210	4.160	4.170	4.170	5,603,790
2025-03-06	4.190	4.200	4.150	4.200	4.200	7,885,000
2025-03-05	4.210	4.210	4.120	4.170	4.170	7,319,300
2025-03-04	4.200	4.220	4.180	4.210	4.210	5,455,991
2025-03-03	4.240	4.280	4.200	4.220	4.220	10,540,501
2025-02-28	4.300	4.340	4.230	4.250	4.250	10,990,330
2025-02-27	4.250	4.340	4.240	4.320	4.320	16,397,393
2025-02-26	4.180	4.230	4.180	4.230	4.230	6,452,700
2025-02-25	4.210	4.240	4.170	4.180	4.180	6,768,463
2025-02-24	4.180	4.250	4.170	4.220	4.220	10,700,658
2025-02-21	4.240	4.240	4.130	4.170	4.170	7,946,312
2025-02-20	4.180	4.230	4.150	4.210	4.210	6,129,300
2025-02-19	4.170	4.180	4.140	4.180	4.180	7,197,300
2025-02-18	4.280	4.290	4.150	4.160	4.160	9,694,000
2025-02-17	4.230	4.300	4.200	4.290	4.290	8,258,501
2025-02-14	4.260	4.280	4.200	4.220	4.220	7,064,068
2025-02-13	4.240	4.400	4.240	4.270	4.270	14,086,420
2025-02-12	4.220	4.240	4.190	4.220	4.220	6,970,801
2025-02-11	4.250	4.280	4.180	4.230	4.230	7,825,800
2025-02-10	4.160	4.250	4.160	4.250	4.250	10,036,900
2025-02-07	4.100	4.200	4.080	4.160	4.160	12,851,900
2025-02-06	4.050	4.090	4.030	4.090	4.090	7,890,401
2025-02-05	4.100	4.130	4.050	4.070	4.070	6,060,600
2025-01-27	4.090	4.190	4.080	4.090	4.090	6,847,250
2025-01-24	4.060	4.100	4.040	4.080	4.080	5,927,000
2025-01-23	4.090	4.130	4.060	4.060	4.060	8,008,899
2025-01-22	4.120	4.120	4.040	4.050	4.050	7,440,315
2025-01-21	4.220	4.230	4.080	4.120	4.120	10,928,900

← NewerPage 7 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.