Beijing Shunxin Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	35.390	38.060	35.220	37.550	37.192	22,903,011
2023-04-28	36.360	37.000	33.710	34.610	34.280	16,570,292
2023-04-27	34.530	35.600	33.760	35.120	34.785	15,536,879
2023-04-26	32.680	35.200	32.260	34.780	34.448	22,266,846
2023-04-25	32.340	32.960	31.500	32.840	32.526	11,231,650
2023-04-24	32.560	33.150	31.710	32.060	31.754	10,192,596
2023-04-21	32.590	33.950	32.430	32.860	32.546	12,410,863
2023-04-20	33.010	33.350	32.410	32.600	32.289	8,320,336
2023-04-19	33.410	33.890	32.510	33.190	32.873	11,137,332
2023-04-18	34.120	34.330	33.220	33.310	32.992	7,087,857
2023-04-17	33.050	34.900	33.050	34.000	33.675	12,037,665
2023-04-14	34.000	34.060	32.950	33.010	32.695	8,320,358
2023-04-13	34.300	34.670	33.690	34.100	33.774	6,655,058
2023-04-12	35.430	35.490	34.190	34.500	34.171	10,273,294
2023-04-11	36.830	37.240	34.930	35.220	34.884	14,598,980
2023-04-10	37.210	37.730	35.180	36.990	36.637	17,234,015
2023-04-07	37.370	38.820	37.040	37.770	37.409	8,541,685
2023-04-06	37.660	39.090	37.090	37.540	37.182	10,435,440
2023-04-04	37.080	38.180	36.690	37.850	37.489	11,716,670
2023-04-03	35.080	38.000	35.080	37.670	37.310	17,571,355
2023-03-31	34.500	36.360	34.400	35.500	35.161	14,592,619
2023-03-30	33.800	34.800	33.470	34.580	34.250	9,915,869
2023-03-29	33.270	33.990	32.990	33.850	33.527	13,352,212
2023-03-28	31.430	33.450	31.430	33.270	32.952	19,273,742
2023-03-27	31.290	31.600	30.320	31.270	30.971	12,877,635
2023-03-24	30.880	31.650	30.780	30.860	30.565	7,896,282
2023-03-23	31.020	31.550	30.620	30.870	30.575	7,616,990
2023-03-22	31.070	31.640	30.880	31.000	30.704	8,269,617
2023-03-21	29.980	31.500	29.900	31.070	30.773	8,765,901
2023-03-20	30.500	30.600	29.810	29.970	29.684	8,726,944
2023-03-17	31.500	31.780	30.760	30.900	30.605	6,405,356
2023-03-16	31.330	31.780	30.990	31.260	30.962	7,659,545
2023-03-15	32.210	32.470	31.330	31.390	31.090	7,353,006
2023-03-14	32.630	32.690	31.260	32.200	31.893	13,982,878
2023-03-13	32.600	33.270	32.430	32.780	32.467	7,774,784
2023-03-10	33.410	33.580	32.770	32.830	32.517	7,198,652
2023-03-09	34.200	34.670	33.170	33.500	33.180	10,127,712
2023-03-08	33.780	34.250	33.470	33.990	33.666	7,063,629
2023-03-07	34.500	35.050	33.700	33.770	33.448	12,961,811
2023-03-06	34.140	35.430	33.970	34.720	34.389	12,390,526
2023-03-03	33.910	34.930	33.810	34.310	33.982	15,520,812
2023-03-02	33.750	34.070	33.370	33.930	33.606	8,586,846
2023-03-01	33.800	34.090	33.410	33.910	33.586	7,805,076
2023-02-28	33.780	34.430	33.280	33.680	33.358	8,633,731
2023-02-27	33.850	34.060	32.950	33.900	33.576	14,213,260
2023-02-24	34.430	34.590	33.440	33.770	33.448	13,987,463
2023-02-23	34.560	35.350	34.240	34.690	34.359	14,920,357
2023-02-22	35.240	35.870	34.350	34.800	34.468	23,743,140
2023-02-21	34.000	35.680	33.650	35.080	34.745	35,729,157
2023-02-20	30.020	32.820	29.550	32.820	32.507	29,137,952
2023-02-17	30.170	31.000	29.710	29.840	29.555	10,630,935
2023-02-16	29.800	31.260	29.610	30.350	30.060	18,331,173
2023-02-15	29.450	29.960	29.260	29.770	29.486	10,163,592
2023-02-14	30.100	30.120	29.300	29.430	29.149	12,515,570
2023-02-13	29.050	30.200	29.000	29.940	29.654	17,168,903
2023-02-10	28.420	29.270	28.300	29.160	28.882	16,205,873
2023-02-09	27.530	28.590	27.410	28.410	28.139	15,482,360
2023-02-08	27.650	27.840	27.550	27.670	27.406	5,679,994
2023-02-07	27.720	28.130	27.350	27.650	27.386	8,968,565
2023-02-06	28.000	29.250	27.670	27.720	27.455	22,885,444

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-13	0.1500 CNY
2022-06-17	0.0250 CNY
2021-06-18	0.1000 CNY
2020-06-12	0.1500 CNY
2019-05-27	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.