Beijing Sanyuan Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.170 | 4.220 | 4.120 | 4.190 | 4.190 | 8,630,050 |
| 2025-01-17 | 4.160 | 4.190 | 4.090 | 4.170 | 4.170 | 6,976,853 |
| 2025-01-16 | 4.170 | 4.240 | 4.150 | 4.180 | 4.180 | 8,388,801 |
| 2025-01-15 | 4.140 | 4.180 | 4.100 | 4.160 | 4.160 | 9,483,568 |
| 2025-01-14 | 4.020 | 4.140 | 4.020 | 4.140 | 4.140 | 12,214,868 |
| 2025-01-13 | 3.930 | 4.030 | 3.870 | 4.010 | 4.010 | 9,321,100 |
| 2025-01-10 | 4.080 | 4.090 | 3.940 | 3.950 | 3.950 | 10,247,300 |
| 2025-01-09 | 4.130 | 4.140 | 4.060 | 4.070 | 4.070 | 10,277,920 |
| 2025-01-08 | 4.090 | 4.170 | 4.030 | 4.150 | 4.150 | 10,343,400 |
| 2025-01-07 | 4.090 | 4.140 | 4.020 | 4.110 | 4.110 | 8,883,665 |
| 2025-01-06 | 4.140 | 4.240 | 3.990 | 4.100 | 4.100 | 10,871,082 |
| 2025-01-03 | 4.460 | 4.470 | 4.140 | 4.160 | 4.160 | 17,166,600 |
| 2025-01-02 | 4.420 | 4.600 | 4.400 | 4.450 | 4.450 | 16,431,836 |
| 2024-12-31 | 4.520 | 4.590 | 4.400 | 4.400 | 4.400 | 12,741,171 |
| 2024-12-30 | 4.600 | 4.610 | 4.490 | 4.520 | 4.520 | 10,396,973 |
| 2024-12-27 | 4.570 | 4.690 | 4.510 | 4.630 | 4.630 | 14,272,612 |
| 2024-12-26 | 4.480 | 4.590 | 4.460 | 4.560 | 4.560 | 12,758,268 |
| 2024-12-25 | 4.580 | 4.590 | 4.390 | 4.490 | 4.490 | 15,065,427 |
| 2024-12-24 | 4.510 | 4.610 | 4.490 | 4.580 | 4.580 | 16,571,411 |
| 2024-12-23 | 4.820 | 4.880 | 4.530 | 4.540 | 4.540 | 26,944,049 |
| 2024-12-20 | 4.850 | 4.960 | 4.780 | 4.800 | 4.800 | 23,476,200 |
| 2024-12-19 | 4.810 | 4.890 | 4.740 | 4.850 | 4.850 | 20,113,079 |
| 2024-12-18 | 5.020 | 5.080 | 4.850 | 4.890 | 4.890 | 30,626,606 |
| 2024-12-17 | 5.300 | 5.330 | 4.940 | 5.060 | 5.060 | 58,122,343 |
| 2024-12-16 | 5.310 | 5.650 | 5.120 | 5.480 | 5.480 | 97,989,289 |
| 2024-12-13 | 5.750 | 5.850 | 5.360 | 5.490 | 5.490 | 149,446,635 |
| 2024-12-12 | 4.790 | 5.320 | 4.740 | 5.320 | 5.320 | 34,287,272 |
| 2024-12-11 | 4.610 | 4.850 | 4.560 | 4.840 | 4.840 | 36,865,231 |
| 2024-12-10 | 4.850 | 5.100 | 4.650 | 4.690 | 4.690 | 48,090,819 |
| 2024-12-09 | 4.600 | 4.800 | 4.560 | 4.650 | 4.650 | 27,317,460 |
| 2024-12-06 | 4.510 | 4.600 | 4.480 | 4.600 | 4.600 | 14,005,870 |
| 2024-12-05 | 4.490 | 4.500 | 4.420 | 4.500 | 4.500 | 9,479,410 |
| 2024-12-04 | 4.540 | 4.620 | 4.470 | 4.500 | 4.500 | 11,764,200 |
| 2024-12-03 | 4.560 | 4.590 | 4.510 | 4.550 | 4.550 | 9,744,600 |
| 2024-12-02 | 4.520 | 4.600 | 4.510 | 4.560 | 4.560 | 13,832,008 |
| 2024-11-29 | 4.460 | 4.550 | 4.440 | 4.510 | 4.510 | 13,159,900 |
| 2024-11-28 | 4.390 | 4.480 | 4.370 | 4.460 | 4.460 | 12,792,500 |
| 2024-11-27 | 4.380 | 4.400 | 4.270 | 4.400 | 4.400 | 9,290,100 |
| 2024-11-26 | 4.280 | 4.430 | 4.260 | 4.400 | 4.400 | 10,409,138 |
| 2024-11-25 | 4.210 | 4.310 | 4.200 | 4.280 | 4.280 | 6,093,211 |
| 2024-11-22 | 4.360 | 4.410 | 4.200 | 4.210 | 4.210 | 7,389,406 |
| 2024-11-21 | 4.350 | 4.370 | 4.320 | 4.370 | 4.370 | 3,901,305 |
| 2024-11-20 | 4.330 | 4.370 | 4.280 | 4.360 | 4.360 | 5,963,900 |
| 2024-11-19 | 4.290 | 4.320 | 4.230 | 4.320 | 4.320 | 6,325,866 |
| 2024-11-18 | 4.290 | 4.370 | 4.260 | 4.280 | 4.280 | 8,764,500 |
| 2024-11-15 | 4.310 | 4.360 | 4.260 | 4.270 | 4.270 | 5,918,700 |
| 2024-11-14 | 4.410 | 4.410 | 4.310 | 4.330 | 4.330 | 6,184,000 |
| 2024-11-13 | 4.430 | 4.460 | 4.350 | 4.420 | 4.420 | 6,682,428 |
| 2024-11-12 | 4.460 | 4.500 | 4.410 | 4.440 | 4.440 | 8,857,450 |
| 2024-11-11 | 4.490 | 4.510 | 4.390 | 4.460 | 4.460 | 11,607,500 |
| 2024-11-08 | 4.680 | 4.690 | 4.490 | 4.530 | 4.530 | 12,333,897 |
| 2024-11-07 | 4.400 | 4.620 | 4.400 | 4.610 | 4.610 | 18,269,597 |
| 2024-11-06 | 4.400 | 4.430 | 4.350 | 4.430 | 4.430 | 9,635,332 |
| 2024-11-05 | 4.360 | 4.410 | 4.340 | 4.400 | 4.400 | 9,656,322 |
| 2024-11-04 | 4.320 | 4.370 | 4.260 | 4.360 | 4.360 | 7,149,282 |
| 2024-11-01 | 4.310 | 4.350 | 4.240 | 4.290 | 4.290 | 6,921,484 |
| 2024-10-31 | 4.310 | 4.380 | 4.280 | 4.320 | 4.320 | 10,087,600 |
| 2024-10-30 | 4.300 | 4.380 | 4.270 | 4.310 | 4.310 | 9,098,600 |
| 2024-10-29 | 4.490 | 4.550 | 4.330 | 4.330 | 4.330 | 15,929,662 |
| 2024-10-28 | 4.260 | 4.400 | 4.240 | 4.400 | 4.400 | 13,426,500 |
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.