Beijing Shunxin Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	22.260	22.750	21.860	21.920	21.711	10,477,939
2022-08-02	23.020	23.020	21.980	22.280	22.067	14,234,709
2022-08-01	23.240	23.570	23.150	23.340	23.117	7,245,441
2022-07-29	24.000	24.060	23.390	23.460	23.236	14,030,299
2022-07-28	23.660	24.450	23.600	24.170	23.939	16,134,078
2022-07-27	23.800	23.950	23.440	23.510	23.286	8,961,799
2022-07-26	23.930	24.350	23.830	23.960	23.731	8,056,104
2022-07-25	23.880	24.160	23.650	23.920	23.692	8,117,943
2022-07-22	24.050	24.460	23.660	23.920	23.692	9,373,856
2022-07-21	24.310	24.490	23.980	24.020	23.791	8,381,562
2022-07-20	24.530	24.730	24.170	24.360	24.127	10,656,415
2022-07-19	24.170	24.680	24.080	24.500	24.266	10,954,119
2022-07-18	23.260	24.290	23.110	24.170	23.939	18,070,153
2022-07-15	23.760	23.760	22.380	23.290	23.068	28,553,513
2022-07-14	24.660	24.990	24.300	24.540	24.306	12,969,175
2022-07-13	24.710	25.070	24.610	24.760	24.524	10,852,469
2022-07-12	25.220	25.660	24.560	24.610	24.375	16,578,894
2022-07-11	25.790	25.840	25.140	25.200	24.959	18,261,444
2022-07-08	26.560	26.660	26.060	26.100	25.851	15,243,443
2022-07-07	26.110	26.890	26.000	26.540	26.287	15,830,213
2022-07-06	26.570	26.690	25.830	26.190	25.940	18,134,680
2022-07-05	27.600	27.800	26.420	26.750	26.495	33,577,190
2022-07-04	27.460	28.620	27.040	28.060	27.792	35,623,144
2022-07-01	26.830	27.700	26.430	27.450	27.188	30,163,090
2022-06-30	25.410	26.820	25.400	26.820	26.564	31,556,468
2022-06-29	26.300	26.340	25.400	25.400	25.158	24,789,317
2022-06-28	26.400	26.800	26.060	26.360	26.108	22,644,471
2022-06-27	26.090	27.080	26.010	26.530	26.277	28,846,271
2022-06-24	25.900	26.400	25.650	26.100	25.851	25,316,747
2022-06-23	25.690	26.100	25.200	25.930	25.682	24,902,916
2022-06-22	26.630	26.890	25.680	25.730	25.484	32,921,428
2022-06-21	27.200	27.580	26.570	26.950	26.693	34,723,139
2022-06-20	26.250	27.840	25.900	27.490	27.228	49,736,439
2022-06-17	24.390	26.980	24.300	26.170	25.920	51,688,597
2022-06-16	24.220	25.550	24.220	24.700	24.439	43,294,499
2022-06-15	24.300	24.580	23.930	23.940	23.687	39,242,496
2022-06-14	22.700	24.300	22.680	24.300	24.044	42,738,065
2022-06-13	23.100	23.450	22.660	22.980	22.738	21,057,549
2022-06-10	23.100	23.380	22.980	23.200	22.955	17,072,620
2022-06-09	23.800	24.000	23.130	23.150	22.906	22,399,347
2022-06-08	23.680	24.430	23.300	23.900	23.648	37,017,650
2022-06-07	23.210	23.680	22.970	23.580	23.331	31,252,033
2022-06-06	22.880	23.160	22.420	23.160	22.916	23,521,307
2022-06-02	23.230	23.340	22.810	23.090	22.846	17,425,863
2022-06-01	23.400	23.580	23.000	23.430	23.183	26,120,976
2022-05-31	22.650	23.900	22.420	23.370	23.123	41,453,018
2022-05-30	22.530	22.980	22.400	22.610	22.372	24,825,878
2022-05-27	23.210	23.460	22.400	22.520	22.282	34,056,434
2022-05-26	22.520	24.200	22.010	23.270	23.025	44,630,697
2022-05-25	22.690	22.760	22.020	22.690	22.451	34,300,993
2022-05-24	22.530	23.160	22.160	22.800	22.559	50,591,917
2022-05-23	22.490	22.750	22.090	22.500	22.263	53,994,928
2022-05-20	20.190	22.140	20.130	22.140	21.906	31,076,052
2022-05-19	20.150	20.250	19.830	20.130	19.918	17,116,238
2022-05-18	20.350	20.850	20.140	20.520	20.304	18,400,751
2022-05-17	20.350	20.570	19.850	20.410	20.195	17,877,245
2022-05-16	20.170	20.730	20.050	20.360	20.145	18,383,017
2022-05-13	20.350	20.540	19.970	20.100	19.888	14,974,591
2022-05-12	20.000	20.720	19.900	20.330	20.116	13,376,299
2022-05-11	20.140	20.760	19.960	20.190	19.977	19,372,096

← NewerPage 18 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.