Beijing Sanyuan Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.240 | 4.300 | 4.240 | 4.280 | 4.280 | 6,256,788 |
| 2024-10-24 | 4.230 | 4.270 | 4.220 | 4.240 | 4.240 | 4,777,905 |
| 2024-10-23 | 4.230 | 4.320 | 4.200 | 4.250 | 4.250 | 6,818,951 |
| 2024-10-22 | 4.150 | 4.250 | 4.150 | 4.230 | 4.230 | 7,326,342 |
| 2024-10-21 | 4.170 | 4.180 | 4.120 | 4.170 | 4.170 | 7,465,593 |
| 2024-10-18 | 4.100 | 4.200 | 4.090 | 4.160 | 4.160 | 6,965,348 |
| 2024-10-17 | 4.190 | 4.200 | 4.120 | 4.130 | 4.130 | 4,478,204 |
| 2024-10-16 | 4.150 | 4.200 | 4.120 | 4.170 | 4.170 | 5,011,303 |
| 2024-10-15 | 4.250 | 4.250 | 4.160 | 4.160 | 4.160 | 6,448,300 |
| 2024-10-14 | 4.160 | 4.250 | 4.110 | 4.240 | 4.240 | 9,369,604 |
| 2024-10-11 | 4.250 | 4.330 | 4.160 | 4.220 | 4.220 | 11,525,800 |
| 2024-10-10 | 4.200 | 4.290 | 4.130 | 4.220 | 4.220 | 11,328,046 |
| 2024-10-09 | 4.420 | 4.430 | 4.120 | 4.160 | 4.160 | 22,429,692 |
| 2024-10-08 | 4.900 | 4.900 | 4.370 | 4.520 | 4.520 | 43,038,919 |
| 2024-09-30 | 4.250 | 4.550 | 4.190 | 4.490 | 4.490 | 40,293,387 |
| 2024-09-27 | 4.210 | 4.390 | 4.150 | 4.220 | 4.220 | 24,609,130 |
| 2024-09-26 | 3.830 | 3.990 | 3.820 | 3.990 | 3.990 | 7,932,356 |
| 2024-09-25 | 3.850 | 3.930 | 3.830 | 3.840 | 3.840 | 5,964,404 |
| 2024-09-24 | 3.720 | 3.810 | 3.720 | 3.810 | 3.810 | 4,127,300 |
| 2024-09-23 | 3.710 | 3.740 | 3.670 | 3.710 | 3.710 | 3,060,500 |
| 2024-09-20 | 3.700 | 3.740 | 3.670 | 3.720 | 3.720 | 3,985,200 |
| 2024-09-19 | 3.560 | 3.730 | 3.550 | 3.720 | 3.720 | 7,092,800 |
| 2024-09-18 | 3.620 | 3.620 | 3.500 | 3.540 | 3.540 | 3,579,320 |
| 2024-09-13 | 3.630 | 3.650 | 3.590 | 3.610 | 3.610 | 2,578,700 |
| 2024-09-12 | 3.600 | 3.640 | 3.580 | 3.610 | 3.610 | 3,068,720 |
| 2024-09-11 | 3.630 | 3.640 | 3.580 | 3.590 | 3.590 | 3,926,420 |
| 2024-09-10 | 3.650 | 3.660 | 3.600 | 3.650 | 3.650 | 3,655,638 |
| 2024-09-09 | 3.610 | 3.670 | 3.590 | 3.640 | 3.640 | 2,935,019 |
| 2024-09-06 | 3.650 | 3.670 | 3.630 | 3.640 | 3.640 | 2,328,800 |
| 2024-09-05 | 3.620 | 3.670 | 3.610 | 3.670 | 3.670 | 2,729,700 |
| 2024-09-04 | 3.610 | 3.650 | 3.600 | 3.620 | 3.620 | 2,830,412 |
| 2024-09-03 | 3.630 | 3.660 | 3.600 | 3.630 | 3.630 | 3,328,212 |
| 2024-09-02 | 3.680 | 3.690 | 3.600 | 3.610 | 3.610 | 3,565,426 |
| 2024-08-30 | 3.620 | 3.740 | 3.600 | 3.680 | 3.680 | 4,074,068 |
| 2024-08-29 | 3.610 | 3.640 | 3.580 | 3.630 | 3.630 | 3,158,907 |
| 2024-08-28 | 3.620 | 3.650 | 3.580 | 3.620 | 3.620 | 2,514,400 |
| 2024-08-27 | 3.600 | 3.680 | 3.600 | 3.610 | 3.610 | 4,454,397 |
| 2024-08-26 | 3.610 | 3.670 | 3.580 | 3.600 | 3.600 | 5,058,566 |
| 2024-08-23 | 3.670 | 3.700 | 3.570 | 3.610 | 3.610 | 8,239,800 |
| 2024-08-22 | 3.840 | 3.870 | 3.700 | 3.720 | 3.720 | 4,499,670 |
| 2024-08-21 | 3.800 | 3.810 | 3.750 | 3.790 | 3.790 | 3,123,300 |
| 2024-08-20 | 3.890 | 3.900 | 3.780 | 3.810 | 3.810 | 3,473,000 |
| 2024-08-19 | 3.850 | 3.900 | 3.840 | 3.870 | 3.870 | 2,588,800 |
| 2024-08-16 | 3.890 | 3.900 | 3.840 | 3.850 | 3.850 | 3,617,800 |
| 2024-08-15 | 3.870 | 3.930 | 3.850 | 3.900 | 3.900 | 4,242,000 |
| 2024-08-14 | 3.920 | 3.940 | 3.870 | 3.880 | 3.880 | 3,206,700 |
| 2024-08-13 | 3.970 | 3.980 | 3.910 | 3.940 | 3.940 | 3,712,400 |
| 2024-08-12 | 3.980 | 4.000 | 3.930 | 3.990 | 3.990 | 3,786,000 |
| 2024-08-09 | 3.940 | 3.990 | 3.940 | 3.950 | 3.950 | 4,115,003 |
| 2024-08-08 | 3.910 | 3.950 | 3.870 | 3.950 | 3.950 | 4,778,242 |
| 2024-08-07 | 3.940 | 3.940 | 3.890 | 3.900 | 3.900 | 4,516,504 |
| 2024-08-06 | 3.890 | 3.930 | 3.860 | 3.920 | 3.920 | 6,754,501 |
| 2024-08-05 | 3.830 | 3.910 | 3.830 | 3.850 | 3.850 | 5,043,601 |
| 2024-08-02 | 3.830 | 3.890 | 3.820 | 3.850 | 3.850 | 4,862,501 |
| 2024-08-01 | 3.830 | 3.880 | 3.830 | 3.850 | 3.850 | 6,191,000 |
| 2024-07-31 | 3.790 | 3.860 | 3.780 | 3.850 | 3.850 | 8,544,355 |
| 2024-07-30 | 3.740 | 3.800 | 3.720 | 3.790 | 3.790 | 3,303,780 |
| 2024-07-29 | 3.800 | 3.810 | 3.730 | 3.760 | 3.760 | 4,082,601 |
| 2024-07-26 | 3.750 | 3.800 | 3.750 | 3.790 | 3.790 | 2,205,501 |
| 2024-07-25 | 3.730 | 3.820 | 3.720 | 3.760 | 3.760 | 3,059,000 |
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.