Beijing Shunxin Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	19.560	20.050	19.160	20.000	19.789	13,533,065
2022-05-09	19.800	20.070	19.650	19.870	19.660	10,669,223
2022-05-06	20.150	20.250	19.750	19.880	19.670	12,527,476
2022-05-05	20.410	20.950	20.300	20.650	20.432	13,679,513
2022-04-29	20.090	20.650	19.950	20.570	20.353	17,765,539
2022-04-28	19.710	20.950	19.680	20.110	19.898	18,739,037
2022-04-27	18.900	20.040	18.860	19.990	19.779	17,741,708
2022-04-26	20.060	20.570	19.430	19.480	19.275	18,360,395
2022-04-25	21.800	21.800	20.070	20.070	19.858	22,840,082
2022-04-22	22.100	22.520	21.470	22.300	22.065	19,269,146
2022-04-21	24.000	24.260	22.490	22.680	22.441	28,354,784
2022-04-20	23.800	25.000	23.500	24.300	24.044	33,207,044
2022-04-19	23.870	24.440	23.600	23.830	23.579	20,756,808
2022-04-18	22.700	23.900	22.640	23.800	23.549	18,974,564
2022-04-15	23.240	23.400	22.440	22.900	22.658	15,877,426
2022-04-14	23.000	23.880	22.840	23.710	23.460	19,104,572
2022-04-13	22.860	23.390	22.760	22.950	22.708	12,148,521
2022-04-12	22.050	23.180	21.970	23.130	22.886	15,157,305
2022-04-11	22.830	22.940	22.080	22.180	21.946	13,415,685
2022-04-08	23.420	23.590	22.660	23.020	22.777	16,286,669
2022-04-07	24.050	24.720	23.460	23.600	23.351	18,705,195
2022-04-06	23.530	24.500	23.430	24.050	23.796	15,720,444
2022-04-01	23.200	24.080	23.120	23.720	23.470	17,786,694
2022-03-31	23.600	24.150	23.340	23.360	23.114	15,792,891
2022-03-30	23.640	23.810	23.270	23.780	23.529	11,347,634
2022-03-29	23.620	23.970	23.250	23.330	23.084	12,619,203
2022-03-28	23.310	23.670	22.900	23.590	23.341	11,719,180
2022-03-25	23.960	24.330	23.570	23.630	23.381	16,620,435
2022-03-24	24.360	24.560	23.800	23.910	23.658	18,369,747
2022-03-23	24.010	25.090	24.010	24.580	24.321	28,922,239
2022-03-22	25.990	25.990	24.150	24.270	24.014	48,615,683
2022-03-21	25.970	25.970	25.600	25.970	25.696	20,638,373
2022-03-18	23.380	23.740	23.060	23.610	23.361	10,793,596
2022-03-17	23.110	23.830	22.900	23.270	23.025	16,386,259
2022-03-16	22.620	22.850	21.510	22.750	22.510	15,734,897
2022-03-15	23.720	23.740	22.180	22.180	21.946	19,908,959
2022-03-14	24.900	24.900	23.890	23.900	23.648	15,246,945
2022-03-11	24.590	25.130	24.050	25.130	24.865	17,038,581
2022-03-10	24.500	24.920	24.310	24.700	24.439	12,916,589
2022-03-09	24.550	25.000	23.010	23.990	23.737	16,882,828
2022-03-08	25.580	26.110	24.610	24.660	24.400	13,731,058
2022-03-07	26.800	26.800	25.350	25.550	25.280	14,929,453
2022-03-04	26.980	27.310	26.700	26.800	26.517	10,618,094
2022-03-03	27.600	27.850	27.180	27.220	26.933	8,312,952
2022-03-02	27.460	27.750	27.370	27.600	27.309	8,191,987
2022-03-01	27.330	27.990	27.300	27.700	27.408	14,587,460
2022-02-28	27.230	27.530	26.830	27.200	26.913	10,710,484
2022-02-25	27.160	27.650	27.160	27.300	27.012	10,043,056
2022-02-24	28.180	28.300	26.650	27.130	26.844	23,709,972
2022-02-23	28.580	28.680	28.320	28.500	28.199	9,998,075
2022-02-22	28.650	28.800	28.100	28.420	28.120	8,741,879
2022-02-21	28.300	29.100	28.280	28.800	28.496	10,180,856
2022-02-18	28.060	28.640	28.030	28.450	28.150	8,765,513
2022-02-17	28.580	29.050	28.320	28.360	28.061	13,760,046
2022-02-16	28.020	28.700	27.950	28.490	28.189	12,742,153
2022-02-15	28.000	28.380	27.870	27.960	27.665	10,851,516
2022-02-14	27.660	28.770	27.360	28.130	27.833	14,287,267
2022-02-11	28.010	28.560	27.600	27.800	27.507	12,147,354
2022-02-10	28.050	28.690	27.750	28.290	27.992	13,992,507
2022-02-09	27.330	28.280	27.300	28.190	27.893	16,131,017

← NewerPage 19 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.