Beijing Shunxin Agriculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	27.380	27.460	26.920	27.440	27.151	10,101,621
2022-02-07	27.350	27.520	27.070	27.410	27.121	12,362,109
2022-01-28	26.880	27.360	26.530	27.090	26.804	14,534,796
2022-01-27	28.000	28.090	26.640	26.750	26.468	21,364,256
2022-01-26	29.240	29.870	27.420	27.660	27.368	43,564,835
2022-01-25	30.690	31.560	29.880	29.880	29.565	34,120,091
2022-01-24	33.000	33.510	32.700	33.200	32.850	11,703,357
2022-01-21	33.900	34.890	33.380	33.400	33.048	13,975,625
2022-01-20	34.640	34.980	34.110	34.380	34.017	13,322,834
2022-01-19	34.820	35.190	34.300	34.680	34.314	9,233,819
2022-01-18	34.380	35.310	34.200	34.880	34.512	12,727,554
2022-01-17	34.290	34.820	33.880	34.720	34.354	11,578,942
2022-01-14	34.890	35.610	34.300	34.380	34.017	16,155,056
2022-01-13	36.790	36.790	35.080	35.160	34.789	23,938,051
2022-01-12	36.690	36.960	36.360	36.930	36.540	14,814,112
2022-01-11	37.400	37.670	36.530	36.710	36.323	15,292,059
2022-01-10	37.680	38.000	36.410	37.320	36.926	21,720,681
2022-01-07	39.000	39.410	38.200	38.210	37.807	15,730,900
2022-01-06	39.380	40.410	38.700	39.260	38.846	22,579,520
2022-01-05	39.330	40.660	38.710	39.800	39.380	26,903,029
2022-01-04	38.280	39.710	37.280	39.580	39.162	27,789,620
2021-12-31	38.010	38.190	37.270	38.180	37.777	18,264,642
2021-12-30	39.170	39.220	38.000	38.290	37.886	26,631,829
2021-12-29	41.300	41.590	39.120	39.200	38.786	38,304,033
2021-12-28	38.880	42.590	38.610	41.330	40.894	54,127,760
2021-12-27	39.940	40.950	38.530	38.850	38.440	45,747,841
2021-12-24	38.040	38.770	37.650	38.130	37.728	31,428,074
2021-12-23	36.990	38.330	36.050	38.290	37.886	36,572,525
2021-12-22	37.140	37.400	36.720	37.100	36.709	18,217,002
2021-12-21	36.850	37.400	36.650	37.380	36.986	16,634,524
2021-12-20	37.050	38.090	36.870	36.960	36.570	22,967,561
2021-12-17	37.020	37.650	36.780	37.410	37.015	21,142,283
2021-12-16	37.600	38.080	36.820	37.250	36.857	19,501,256
2021-12-15	37.700	37.950	37.170	37.590	37.193	20,845,284
2021-12-14	37.550	38.650	37.270	37.900	37.500	26,596,849
2021-12-13	38.970	39.280	38.040	38.090	37.688	40,463,982
2021-12-10	39.000	39.620	38.300	39.140	38.727	43,904,879
2021-12-09	39.000	40.490	38.030	39.800	39.380	62,714,581
2021-12-08	40.250	40.360	38.060	38.870	38.460	57,755,956
2021-12-07	40.490	41.790	39.600	39.960	39.538	44,991,556
2021-12-06	39.800	41.200	38.720	39.730	39.311	75,637,396
2021-12-03	36.000	39.230	36.000	39.230	38.816	80,192,346
2021-12-02	35.660	35.660	35.660	35.660	35.284	16,042,688
2021-12-01	32.320	32.430	32.000	32.420	32.078	7,771,414
2021-11-30	32.150	32.390	31.750	32.100	31.761	13,013,936
2021-11-29	32.450	32.900	32.070	32.110	31.771	16,374,813
2021-11-26	33.930	33.930	33.080	33.090	32.741	11,588,111
2021-11-25	34.650	34.980	33.910	33.950	33.592	12,434,323
2021-11-24	34.150	34.980	34.010	34.590	34.225	17,582,744
2021-11-23	34.180	34.620	33.810	34.170	33.810	12,582,506
2021-11-22	33.460	34.470	33.370	34.310	33.948	16,208,646
2021-11-19	33.300	34.110	33.010	33.550	33.196	9,889,115
2021-11-18	33.500	33.940	33.250	33.490	33.137	7,610,017
2021-11-17	33.800	33.800	33.110	33.660	33.305	9,147,942
2021-11-16	33.010	34.140	33.000	33.870	33.513	14,639,248
2021-11-15	33.010	33.750	33.010	33.320	32.969	10,722,203
2021-11-12	33.880	34.110	32.980	33.210	32.860	13,321,592
2021-11-11	33.770	34.120	33.510	34.020	33.661	10,626,788
2021-11-10	34.390	34.630	33.310	33.670	33.315	12,462,020
2021-11-09	34.800	35.070	34.110	34.310	33.948	15,213,565

← NewerPage 20 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.