Beijing Shunxin Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	27.840	28.440	27.200	28.250	27.980	18,844,729
2023-02-02	27.290	27.970	26.950	27.840	27.574	22,116,387
2023-02-01	27.150	27.320	26.660	27.280	27.020	12,542,307
2023-01-31	27.500	28.060	26.880	27.140	26.881	13,922,518
2023-01-30	27.750	28.120	27.380	27.840	27.574	12,682,314
2023-01-20	28.210	28.300	27.350	27.600	27.337	12,919,350
2023-01-19	28.840	28.890	28.070	28.120	27.852	11,910,814
2023-01-18	29.150	29.600	28.800	28.960	28.684	9,420,384
2023-01-17	30.210	30.290	28.950	29.280	29.000	15,878,935
2023-01-16	31.660	32.340	29.990	30.170	29.882	16,661,024
2023-01-13	29.810	32.360	29.810	31.660	31.358	16,307,650
2023-01-12	30.380	30.650	29.790	29.830	29.545	6,447,950
2023-01-11	30.840	31.020	30.190	30.400	30.110	5,888,149
2023-01-10	31.100	31.880	30.520	30.830	30.536	13,720,266
2023-01-09	30.090	30.980	30.000	30.750	30.456	11,718,349
2023-01-06	30.500	30.740	29.930	30.110	29.823	9,033,656
2023-01-05	28.740	30.940	28.740	30.500	30.209	15,039,278
2023-01-04	28.600	29.060	28.490	28.910	28.634	7,454,866
2023-01-03	29.710	29.740	28.380	28.600	28.327	11,554,358
2022-12-30	28.880	29.960	28.880	29.820	29.535	6,687,597
2022-12-29	29.390	29.600	28.800	29.250	28.971	7,304,123
2022-12-28	29.710	30.050	29.270	29.660	29.377	7,213,164
2022-12-27	29.700	30.640	29.500	30.050	29.763	7,951,414
2022-12-26	29.790	30.500	29.580	29.610	29.327	7,023,669
2022-12-23	29.790	30.180	29.150	29.380	29.100	8,708,776
2022-12-22	30.000	31.150	29.770	29.900	29.615	10,285,465
2022-12-21	30.050	30.390	29.760	29.970	29.684	5,943,670
2022-12-20	30.580	30.830	29.600	30.070	29.783	11,386,471
2022-12-19	31.260	31.850	30.540	30.720	30.427	8,048,825
2022-12-16	31.000	32.120	31.000	31.590	31.288	7,646,582
2022-12-15	32.600	33.080	31.500	31.550	31.249	9,998,277
2022-12-14	32.670	32.980	32.000	32.550	32.239	13,274,050
2022-12-13	30.840	32.850	30.360	32.670	32.358	17,717,099
2022-12-12	31.840	31.840	30.720	30.810	30.516	11,230,815
2022-12-09	30.890	32.100	30.250	31.950	31.645	15,332,926
2022-12-08	31.030	31.350	30.500	30.780	30.486	9,461,307
2022-12-07	30.610	31.720	30.600	31.220	30.922	11,600,444
2022-12-06	30.240	32.100	30.240	30.940	30.645	18,574,593
2022-12-05	30.670	31.380	29.960	30.450	30.159	14,322,310
2022-12-02	30.370	31.170	30.270	30.670	30.377	11,537,647
2022-12-01	29.720	31.540	29.720	30.430	30.140	22,194,052
2022-11-30	29.300	30.030	29.090	29.130	28.852	17,845,851
2022-11-29	29.320	30.130	28.690	29.950	29.664	19,653,165
2022-11-28	28.240	29.130	27.800	28.990	28.713	13,931,368
2022-11-25	28.580	29.030	28.050	28.820	28.545	15,265,045
2022-11-24	28.500	29.330	28.230	28.430	28.159	14,203,109
2022-11-23	29.480	29.760	28.200	28.500	28.228	29,483,306
2022-11-22	29.800	30.390	29.370	29.720	29.436	19,216,311
2022-11-21	29.490	30.300	28.680	30.100	29.813	19,349,895
2022-11-18	30.250	30.810	29.990	30.390	30.100	19,597,717
2022-11-17	29.000	30.340	28.900	30.250	29.961	22,275,649
2022-11-16	29.000	29.960	28.630	29.400	29.119	21,249,550
2022-11-15	27.170	29.790	27.140	29.320	29.040	32,679,557
2022-11-14	28.200	29.270	27.370	27.790	27.525	41,536,053
2022-11-11	27.330	28.250	25.950	27.480	27.218	38,528,686
2022-11-10	25.970	26.540	25.660	26.350	26.098	19,485,162
2022-11-09	25.780	26.320	25.350	25.960	25.712	17,082,989
2022-11-08	26.200	26.800	25.480	25.700	25.455	26,534,592
2022-11-07	25.890	26.800	25.500	26.370	26.118	36,713,806
2022-11-04	24.230	26.620	24.230	25.890	25.643	56,423,974

← NewerPage 16 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.