Beijing Yanjing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	9.600	10.150	9.500	9.920	9.429	38,393,789
2023-10-25	9.300	9.490	9.250	9.440	8.973	10,477,840
2023-10-24	9.140	9.290	9.040	9.230	8.773	10,266,283
2023-10-23	9.320	9.350	9.070	9.120	8.669	12,150,899
2023-10-20	9.280	9.340	9.150	9.210	8.754	9,771,862
2023-10-19	9.400	9.470	9.290	9.310	8.849	11,188,359
2023-10-18	9.550	9.590	9.420	9.440	8.973	8,061,888
2023-10-17	9.600	9.650	9.470	9.600	9.125	13,085,852
2023-10-16	9.790	9.800	9.580	9.600	9.125	12,936,218
2023-10-13	9.960	9.990	9.770	9.790	9.306	10,876,825
2023-10-12	10.040	10.090	9.930	9.990	9.496	9,500,600
2023-10-11	10.010	10.100	9.970	9.990	9.496	10,107,649
2023-10-10	10.040	10.160	9.950	9.950	9.458	11,708,813
2023-10-09	10.070	10.120	9.940	9.990	9.496	11,622,206
2023-09-28	10.060	10.140	10.030	10.070	9.572	8,182,873
2023-09-27	10.030	10.100	9.920	10.050	9.553	12,049,359
2023-09-26	10.050	10.180	10.010	10.020	9.524	8,559,267
2023-09-25	10.240	10.240	10.030	10.080	9.581	9,865,401
2023-09-22	10.030	10.250	10.010	10.240	9.733	9,533,512
2023-09-21	10.180	10.200	10.010	10.020	9.524	12,275,316
2023-09-20	10.250	10.260	10.160	10.200	9.695	10,179,421
2023-09-19	10.440	10.440	10.060	10.250	9.743	21,238,154
2023-09-18	10.350	10.470	10.290	10.450	9.933	8,668,300
2023-09-15	10.400	10.490	10.350	10.400	9.886	7,854,760
2023-09-14	10.440	10.480	10.300	10.350	9.838	6,568,826
2023-09-13	10.530	10.630	10.400	10.480	9.962	9,191,084
2023-09-12	10.600	10.670	10.480	10.520	10.000	8,776,915
2023-09-11	10.250	10.650	10.200	10.620	10.095	20,318,200
2023-09-08	10.380	10.410	10.230	10.250	9.743	8,297,863
2023-09-07	10.480	10.530	10.340	10.360	9.848	8,767,393
2023-09-06	10.560	10.600	10.450	10.510	9.990	7,157,978
2023-09-05	10.720	10.730	10.570	10.580	10.057	11,197,206
2023-09-04	10.450	10.770	10.400	10.770	10.237	22,771,032
2023-09-01	10.360	10.510	10.330	10.400	9.886	9,556,663
2023-08-31	10.440	10.470	10.360	10.380	9.867	9,022,934
2023-08-30	10.500	10.530	10.370	10.410	9.895	9,420,700
2023-08-29	10.270	10.500	10.200	10.470	9.952	12,956,692
2023-08-28	10.730	10.740	10.230	10.270	9.762	16,709,858
2023-08-25	10.380	10.420	10.170	10.230	9.724	13,400,405
2023-08-24	10.240	10.500	10.210	10.380	9.867	17,833,312
2023-08-23	10.450	10.500	10.250	10.260	9.752	11,105,834
2023-08-22	10.690	10.760	10.270	10.460	9.943	25,801,981
2023-08-21	10.540	10.730	10.520	10.540	10.019	12,855,028
2023-08-18	10.970	11.150	10.550	10.560	10.038	20,298,096
2023-08-17	10.540	11.000	10.520	10.970	10.427	28,195,904
2023-08-16	10.700	10.800	10.580	10.590	10.066	10,599,827
2023-08-15	10.790	10.930	10.680	10.770	10.237	13,209,405
2023-08-14	10.680	10.800	10.510	10.760	10.228	12,602,208
2023-08-11	10.940	11.000	10.790	10.790	10.256	12,139,410
2023-08-10	10.980	11.050	10.850	10.940	10.399	14,839,660
2023-08-09	11.220	11.250	10.930	10.980	10.437	20,636,000
2023-08-08	11.200	11.280	11.180	11.270	10.712	8,380,857
2023-08-07	11.360	11.390	11.210	11.210	10.655	13,509,663
2023-08-04	11.260	11.490	11.210	11.380	10.817	22,153,791
2023-08-03	11.130	11.280	11.060	11.210	10.655	15,234,036
2023-08-02	11.200	11.250	11.080	11.130	10.579	12,833,055
2023-08-01	11.250	11.300	11.130	11.200	10.646	14,326,113
2023-07-31	11.400	11.670	11.270	11.310	10.751	29,692,851
2023-07-28	11.160	11.460	11.000	11.390	10.827	32,162,883
2023-07-27	11.060	11.290	10.980	11.120	10.570	23,402,259

← NewerPage 13 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.