Beijing Yanjing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	8.150	8.250	8.100	8.210	7.804	13,244,923
2024-01-18	8.200	8.270	7.980	8.210	7.804	18,209,762
2024-01-17	8.510	8.550	8.280	8.280	7.870	13,345,310
2024-01-16	8.400	8.500	8.350	8.480	8.061	12,643,840
2024-01-15	8.460	8.560	8.410	8.440	8.022	15,257,869
2024-01-12	8.420	8.680	8.390	8.480	8.061	18,676,741
2024-01-11	8.450	8.560	8.420	8.470	8.051	16,512,154
2024-01-10	8.360	8.490	8.260	8.450	8.032	13,110,696
2024-01-09	8.240	8.410	8.210	8.370	7.956	17,468,545
2024-01-08	8.470	8.520	8.250	8.260	7.851	18,817,851
2024-01-05	8.450	8.580	8.390	8.480	8.061	17,877,449
2024-01-04	8.700	8.710	8.400	8.460	8.042	27,465,800
2024-01-03	8.670	8.880	8.590	8.710	8.279	26,053,960
2024-01-02	8.590	8.730	8.510	8.650	8.222	35,135,258
2023-12-29	9.050	9.090	8.320	8.630	8.203	53,844,848
2023-12-28	8.850	9.090	8.800	9.060	8.612	24,978,917
2023-12-27	8.980	8.990	8.810	8.870	8.431	11,224,504
2023-12-26	9.040	9.120	8.920	8.980	8.536	9,491,127
2023-12-25	8.940	9.140	8.940	9.080	8.631	10,006,491
2023-12-22	9.090	9.090	8.950	9.000	8.555	8,985,894
2023-12-21	8.850	9.100	8.830	9.100	8.650	9,914,915
2023-12-20	9.090	9.120	8.890	8.920	8.479	9,598,536
2023-12-19	9.010	9.130	8.970	9.090	8.640	11,542,445
2023-12-18	9.100	9.180	9.020	9.060	8.612	11,360,421
2023-12-15	9.270	9.310	9.110	9.140	8.688	10,688,889
2023-12-14	9.350	9.420	9.240	9.250	8.792	7,107,588
2023-12-13	9.500	9.540	9.300	9.320	8.859	9,093,901
2023-12-12	9.470	9.570	9.390	9.560	9.087	7,728,502
2023-12-11	9.380	9.540	9.220	9.490	9.021	12,665,702
2023-12-08	9.500	9.580	9.420	9.430	8.964	8,546,196
2023-12-07	9.490	9.550	9.330	9.500	9.030	9,589,500
2023-12-06	9.480	9.610	9.450	9.490	9.021	8,323,277
2023-12-05	9.570	9.650	9.500	9.500	9.030	8,907,600
2023-12-04	9.710	9.760	9.550	9.600	9.125	14,255,032
2023-12-01	9.920	9.920	9.680	9.710	9.230	11,036,281
2023-11-30	9.870	9.950	9.800	9.950	9.458	9,425,700
2023-11-29	9.870	9.920	9.780	9.870	9.382	8,683,884
2023-11-28	9.870	9.970	9.850	9.870	9.382	7,904,000
2023-11-27	10.030	10.030	9.810	9.860	9.372	10,951,208
2023-11-24	10.030	10.040	9.920	9.970	9.477	4,883,042
2023-11-23	9.890	10.070	9.850	10.030	9.534	9,599,095
2023-11-22	9.920	10.000	9.900	9.900	9.410	6,833,200
2023-11-21	10.010	10.070	9.920	9.950	9.458	9,901,600
2023-11-20	9.860	10.000	9.840	9.980	9.486	10,179,729
2023-11-17	9.850	9.920	9.820	9.870	9.382	7,646,900
2023-11-16	9.950	9.990	9.840	9.900	9.410	8,514,500
2023-11-15	10.030	10.060	9.930	9.960	9.467	9,439,000
2023-11-14	9.930	10.050	9.870	9.920	9.429	10,752,866
2023-11-13	10.000	10.010	9.790	9.900	9.410	13,486,524
2023-11-10	9.950	10.040	9.890	10.000	9.505	9,032,100
2023-11-09	10.080	10.100	9.980	9.990	9.496	8,483,100
2023-11-08	10.050	10.120	9.990	10.040	9.543	8,631,227
2023-11-07	10.110	10.140	10.000	10.050	9.553	8,834,874
2023-11-06	10.400	10.420	10.080	10.130	9.629	20,964,200
2023-11-03	10.200	10.400	10.200	10.350	9.838	11,694,915
2023-11-02	10.340	10.400	10.230	10.240	9.733	10,185,670
2023-11-01	10.500	10.660	10.300	10.410	9.895	16,334,968
2023-10-31	10.390	10.440	10.150	10.410	9.895	16,871,556
2023-10-30	10.410	10.490	10.270	10.380	9.867	24,615,985
2023-10-27	9.970	10.650	9.910	10.490	9.971	39,703,734

← NewerPage 12 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.