Beijing Yanjing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.720	9.810	9.540	9.590	9.116	16,006,982
2024-07-22	9.770	9.870	9.700	9.720	9.239	16,886,200
2024-07-19	9.630	9.790	9.580	9.750	9.268	16,302,327
2024-07-18	9.750	9.800	9.590	9.630	9.154	21,240,258
2024-07-17	9.740	9.870	9.700	9.800	9.315	16,697,400
2024-07-16	9.730	9.850	9.680	9.780	9.296	26,517,416
2024-07-15	9.610	9.780	9.520	9.730	9.249	34,797,576
2024-07-12	9.600	9.700	9.370	9.530	9.059	61,733,961
2024-07-11	8.590	8.930	8.570	8.920	8.479	25,332,139
2024-07-10	8.320	8.520	8.280	8.450	8.032	13,211,024
2024-07-09	8.210	8.380	8.100	8.330	7.918	17,044,808
2024-07-08	8.470	8.530	8.210	8.260	7.851	15,955,000
2024-07-05	8.480	8.550	8.360	8.500	8.080	12,617,553
2024-07-04	8.700	8.750	8.450	8.480	8.061	20,481,963
2024-07-03	8.770	8.910	8.700	8.700	8.270	16,250,672
2024-07-02	8.810	8.870	8.730	8.770	8.336	17,042,157
2024-07-01	8.720	8.870	8.690	8.820	8.384	15,315,844
2024-06-28	8.860	8.990	8.820	8.830	8.393	10,665,500
2024-06-27	9.020	9.030	8.860	8.910	8.469	15,887,589
2024-06-26	8.970	9.100	8.920	9.060	8.612	14,225,303
2024-06-25	8.900	9.160	8.900	9.010	8.564	17,501,984
2024-06-24	9.010	9.030	8.810	8.900	8.460	15,693,298
2024-06-21	9.070	9.190	9.020	9.050	8.602	13,778,221
2024-06-20	9.210	9.260	9.020	9.070	8.621	18,414,341
2024-06-19	9.450	9.460	9.210	9.230	8.773	24,842,475
2024-06-18	9.540	9.580	9.420	9.450	8.983	13,359,572
2024-06-17	9.620	9.680	9.450	9.540	9.068	14,236,874
2024-06-14	9.510	9.740	9.500	9.700	9.220	20,083,417
2024-06-13	9.620	9.650	9.420	9.590	9.116	18,417,063
2024-06-12	9.820	9.920	9.540	9.670	9.192	28,169,200
2024-06-11	9.670	9.930	9.650	9.910	9.420	30,958,302
2024-06-07	9.470	9.730	9.420	9.710	9.230	27,114,684
2024-06-06	9.590	9.600	9.360	9.380	8.916	17,216,636
2024-06-05	9.600	9.720	9.530	9.550	9.078	15,692,524
2024-06-04	9.430	9.660	9.360	9.650	9.173	18,886,023
2024-06-03	9.370	9.560	9.290	9.430	8.964	20,371,587
2024-05-31	9.390	9.420	9.330	9.360	8.897	12,674,000
2024-05-30	9.580	9.600	9.290	9.340	8.878	26,719,547
2024-05-29	9.500	9.640	9.500	9.590	9.116	13,647,615
2024-05-28	9.720	9.720	9.500	9.550	9.078	20,863,369
2024-05-27	9.680	9.770	9.570	9.760	9.277	23,750,756
2024-05-24	9.750	9.820	9.610	9.650	9.173	20,550,150
2024-05-23	10.020	10.120	9.720	9.760	9.277	33,734,824
2024-05-22	10.070	10.080	9.960	10.070	9.572	19,521,600
2024-05-21	10.050	10.100	9.910	10.050	9.553	22,557,445
2024-05-20	10.280	10.340	10.010	10.060	9.562	31,434,066
2024-05-17	10.170	10.240	9.990	10.240	9.733	23,693,509
2024-05-16	10.310	10.420	10.150	10.170	9.667	24,418,900
2024-05-15	10.320	10.430	10.230	10.310	9.800	22,859,856
2024-05-14	10.210	10.400	10.160	10.310	9.800	32,131,755
2024-05-13	10.110	10.200	10.020	10.180	9.676	20,604,816
2024-05-10	10.180	10.260	10.110	10.160	9.657	16,844,096
2024-05-09	9.990	10.220	9.950	10.140	9.638	25,799,249
2024-05-08	10.110	10.110	9.890	9.940	9.448	21,037,900
2024-05-07	10.100	10.200	10.050	10.110	9.610	20,751,892
2024-05-06	10.050	10.220	10.020	10.140	9.638	34,843,266
2024-04-30	9.860	10.070	9.770	9.890	9.401	30,335,329
2024-04-29	9.800	9.890	9.710	9.800	9.315	31,896,826
2024-04-26	9.520	9.840	9.520	9.770	9.287	39,744,133
2024-04-25	9.700	9.730	9.270	9.500	9.030	39,340,155

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.2000 CNY
2025-12-29	0.1000 CNY
2025-07-29	0.1900 CNY
2024-07-24	0.1000 CNY
2023-07-04	0.0800 CNY
2022-07-14	0.0400 CNY
2021-07-14	0.0220 CNY
2020-07-10	0.0220 CNY
2019-07-15	0.0220 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.