Beijing Sanyuan Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.530 | 5.670 | 5.480 | 5.580 | 5.515 | 21,367,761 |
| 2021-11-08 | 5.790 | 5.920 | 5.550 | 5.570 | 5.505 | 32,913,562 |
| 2021-11-05 | 5.980 | 6.580 | 5.860 | 5.870 | 5.801 | 46,246,879 |
| 2021-11-04 | 5.860 | 6.120 | 5.830 | 6.020 | 5.949 | 30,551,510 |
| 2021-11-03 | 5.910 | 6.090 | 5.760 | 5.860 | 5.791 | 32,309,222 |
| 2021-11-02 | 6.170 | 6.340 | 5.710 | 6.050 | 5.979 | 52,046,509 |
| 2021-11-01 | 6.380 | 6.380 | 6.020 | 6.230 | 6.157 | 40,198,186 |
| 2021-10-29 | 6.350 | 6.600 | 6.180 | 6.460 | 6.384 | 50,350,986 |
| 2021-10-28 | 6.360 | 6.450 | 6.140 | 6.190 | 6.117 | 24,521,052 |
| 2021-10-27 | 6.520 | 6.540 | 6.120 | 6.320 | 6.246 | 27,112,318 |
| 2021-10-26 | 6.380 | 6.640 | 6.340 | 6.470 | 6.394 | 35,269,900 |
| 2021-10-25 | 6.380 | 6.500 | 6.250 | 6.430 | 6.355 | 32,889,887 |
| 2021-10-22 | 6.580 | 6.750 | 6.280 | 6.440 | 6.364 | 61,370,741 |
| 2021-10-21 | 5.890 | 6.440 | 5.850 | 6.440 | 6.364 | 32,541,759 |
| 2021-10-20 | 6.000 | 6.020 | 5.760 | 5.850 | 5.781 | 27,466,710 |
| 2021-10-19 | 6.110 | 6.130 | 5.870 | 6.000 | 5.930 | 36,398,248 |
| 2021-10-18 | 6.220 | 6.220 | 5.900 | 6.110 | 6.038 | 46,066,019 |
| 2021-10-15 | 6.360 | 7.080 | 6.310 | 6.470 | 6.394 | 62,335,658 |
| 2021-10-14 | 6.350 | 6.550 | 6.250 | 6.440 | 6.364 | 35,308,551 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-10 | 0.0080 CNY |
| 2022-05-26 | 0.0500 CNY |
| 2021-07-15 | 0.0050 CNY |
| 2020-08-12 | 0.0270 CNY |
| 2019-07-30 | 0.0370 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.