Beijing Sanyuan Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.540 | 4.570 | 4.440 | 4.450 | 4.450 | 9,010,900 |
| 2026-10-21 | 4.550 | 4.660 | 4.510 | 4.540 | 4.540 | 8,087,800 |
| 2026-10-20 | 4.560 | 4.590 | 4.520 | 4.560 | 4.560 | 6,633,800 |
| 2026-10-19 | 4.620 | 4.650 | 4.480 | 4.550 | 4.550 | 11,390,260 |
| 2026-10-16 | 4.630 | 4.690 | 4.580 | 4.640 | 4.640 | 9,942,100 |
| 2026-10-15 | 4.720 | 4.780 | 4.580 | 4.610 | 4.610 | 12,316,001 |
| 2026-10-14 | 4.800 | 4.850 | 4.740 | 4.770 | 4.770 | 7,305,800 |
| 2026-10-13 | 4.790 | 4.840 | 4.730 | 4.820 | 4.820 | 8,775,305 |
| 2026-10-12 | 4.930 | 4.940 | 4.770 | 4.790 | 4.790 | 11,760,800 |
| 2026-10-09 | 4.800 | 4.940 | 4.750 | 4.940 | 4.940 | 17,742,700 |
| 2026-10-08 | 4.860 | 4.880 | 4.740 | 4.810 | 4.810 | 14,977,400 |
| 2026-09-30 | 4.750 | 4.860 | 4.690 | 4.850 | 4.850 | 17,911,730 |
| 2026-09-29 | 4.670 | 4.820 | 4.660 | 4.750 | 4.750 | 23,544,567 |
| 2026-09-28 | 4.620 | 4.890 | 4.600 | 4.760 | 4.760 | 28,463,974 |
| 2026-09-24 | 4.530 | 4.580 | 4.510 | 4.540 | 4.540 | 6,837,108 |
| 2026-09-23 | 4.550 | 4.620 | 4.510 | 4.550 | 4.550 | 7,794,200 |
| 2026-09-22 | 4.600 | 4.630 | 4.510 | 4.560 | 4.560 | 9,333,100 |
Page 1 of 1 · 17 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.