Beijing Yanjing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	9.800	9.830	9.370	9.620	9.144	39,617,752
2024-04-23	9.880	10.090	9.700	9.740	9.258	40,498,101
2024-04-22	9.780	10.000	9.650	9.930	9.439	37,317,454
2024-04-19	9.720	9.880	9.650	9.760	9.277	26,045,643
2024-04-18	9.640	9.970	9.550	9.770	9.287	44,761,617
2024-04-17	9.350	9.880	9.290	9.710	9.230	43,337,436
2024-04-16	9.600	9.640	9.080	9.300	8.840	49,373,703
2024-04-15	9.530	9.620	9.290	9.570	9.097	33,418,505
2024-04-12	9.440	9.740	9.430	9.490	9.021	31,984,798
2024-04-11	9.160	9.600	9.130	9.500	9.030	34,236,353
2024-04-10	9.300	9.370	9.160	9.230	8.773	17,098,494
2024-04-09	9.310	9.370	9.270	9.300	8.840	13,998,654
2024-04-08	9.400	9.430	9.280	9.350	8.887	16,968,207
2024-04-03	9.450	9.570	9.370	9.400	8.935	14,061,652
2024-04-02	9.420	9.500	9.330	9.460	8.992	18,045,504
2024-04-01	9.270	9.470	9.250	9.460	8.992	23,416,558
2024-03-29	9.140	9.250	9.080	9.190	8.735	6,551,858
2024-03-28	9.080	9.290	9.030	9.180	8.726	16,582,358
2024-03-27	9.240	9.300	9.100	9.120	8.669	16,814,500
2024-03-26	9.020	9.300	9.000	9.260	8.802	22,963,004
2024-03-25	9.010	9.130	8.890	9.020	8.574	16,039,642
2024-03-22	9.220	9.280	9.030	9.040	8.593	14,048,637
2024-03-21	9.290	9.430	9.220	9.250	8.792	15,256,092
2024-03-20	9.310	9.330	9.230	9.270	8.811	12,397,770
2024-03-19	9.280	9.460	9.200	9.310	8.849	18,952,892
2024-03-18	9.160	9.310	9.110	9.300	8.840	19,870,173
2024-03-15	9.040	9.190	9.000	9.160	8.707	18,585,464
2024-03-14	9.150	9.260	8.990	9.030	8.583	24,399,651
2024-03-13	9.030	9.300	8.990	9.190	8.735	41,286,816
2024-03-12	8.740	9.120	8.680	9.050	8.602	47,559,005
2024-03-11	8.420	8.710	8.400	8.710	8.279	27,874,633
2024-03-08	8.390	8.440	8.250	8.380	7.965	16,244,882
2024-03-07	8.470	8.580	8.390	8.390	7.975	20,193,011
2024-03-06	8.450	8.520	8.350	8.470	8.051	16,191,756
2024-03-05	8.550	8.580	8.410	8.460	8.042	25,687,014
2024-03-04	8.680	8.700	8.520	8.590	8.165	14,269,513
2024-03-01	8.760	8.780	8.640	8.680	8.251	16,845,300
2024-02-29	8.520	8.760	8.500	8.760	8.327	20,741,724
2024-02-28	8.750	8.830	8.550	8.550	8.127	24,836,008
2024-02-27	8.670	8.770	8.600	8.770	8.336	20,964,931
2024-02-26	8.880	8.900	8.660	8.730	8.298	20,904,876
2024-02-23	8.870	8.980	8.810	8.920	8.479	21,194,665
2024-02-22	8.830	8.900	8.740	8.870	8.431	16,639,425
2024-02-21	8.640	9.060	8.550	8.890	8.450	27,570,291
2024-02-20	8.690	8.730	8.560	8.670	8.241	14,208,738
2024-02-19	9.030	9.030	8.650	8.750	8.317	27,679,216
2024-02-08	8.840	9.260	8.830	8.870	8.431	38,115,491
2024-02-07	8.400	8.770	8.330	8.760	8.327	37,224,912
2024-02-06	7.860	8.520	7.800	8.410	7.994	33,478,962
2024-02-05	7.950	8.180	7.650	7.870	7.481	22,208,405
2024-02-02	8.170	8.330	7.810	8.060	7.661	19,602,461
2024-02-01	8.150	8.340	8.030	8.150	7.747	17,747,882
2024-01-31	8.270	8.380	8.130	8.150	7.747	19,839,030
2024-01-30	8.400	8.420	8.260	8.270	7.861	21,483,600
2024-01-29	8.270	8.580	8.270	8.450	8.032	32,708,619
2024-01-26	8.240	8.300	8.170	8.210	7.804	14,167,878
2024-01-25	7.840	8.250	7.780	8.250	7.842	24,097,199
2024-01-24	7.790	7.870	7.590	7.810	7.424	17,428,500
2024-01-23	7.740	7.870	7.610	7.780	7.395	21,882,552
2024-01-22	8.100	8.140	7.700	7.790	7.405	17,775,940

← NewerPage 11 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.