Beijing Yanjing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	11.060	11.290	10.980	11.120	10.570	23,402,259
2023-07-26	11.160	11.160	10.980	11.060	10.513	18,462,991
2023-07-25	11.120	11.330	11.060	11.160	10.608	29,434,574
2023-07-24	11.090	11.140	10.950	11.020	10.475	15,499,128
2023-07-21	11.050	11.250	11.030	11.130	10.579	22,119,977
2023-07-20	11.230	11.300	11.000	11.020	10.475	20,437,077
2023-07-19	11.380	11.420	11.100	11.250	10.693	24,240,112
2023-07-18	11.560	11.560	11.330	11.380	10.817	22,001,427
2023-07-17	11.620	11.650	11.260	11.510	10.941	22,810,492
2023-07-14	11.950	11.970	11.450	11.510	10.941	32,012,677
2023-07-13	11.850	12.050	11.840	11.950	11.359	13,054,861
2023-07-12	11.930	12.030	11.800	11.820	11.235	7,515,541
2023-07-11	11.940	12.010	11.870	11.920	11.330	7,544,215
2023-07-10	12.250	12.330	11.910	11.980	11.387	12,732,732
2023-07-07	11.980	12.230	11.920	12.150	11.549	15,798,033
2023-07-06	12.010	12.180	11.950	12.020	11.425	11,691,479
2023-07-05	12.280	12.280	11.960	12.040	11.444	12,590,705
2023-07-04	12.280	12.420	11.850	12.310	11.701	26,716,329
2023-07-03	12.300	12.490	12.160	12.370	11.682	20,596,298
2023-06-30	12.670	12.670	12.260	12.470	11.776	15,619,834
2023-06-29	12.600	12.970	12.560	12.710	12.003	15,651,464
2023-06-28	12.560	12.710	12.420	12.660	11.956	16,762,299
2023-06-27	12.550	12.650	12.400	12.560	11.861	11,297,272
2023-06-26	12.650	12.720	12.400	12.500	11.805	13,467,461
2023-06-21	12.800	12.850	12.620	12.650	11.946	8,508,585
2023-06-20	12.920	12.980	12.700	12.800	12.088	13,133,767
2023-06-19	13.140	13.350	12.900	12.980	12.258	18,470,658
2023-06-16	13.080	13.250	12.980	13.210	12.475	15,984,401
2023-06-15	13.020	13.110	12.860	13.090	12.362	17,123,133
2023-06-14	12.980	13.150	12.840	13.010	12.286	21,578,027
2023-06-13	12.550	13.000	12.410	12.940	12.220	32,723,977
2023-06-12	12.070	12.780	12.000	12.610	11.909	43,950,950
2023-06-09	11.800	12.000	11.770	11.980	11.314	16,329,465
2023-06-08	11.690	11.940	11.630	11.810	11.153	15,839,145
2023-06-07	12.050	12.200	11.620	11.700	11.049	28,739,782
2023-06-06	11.800	12.260	11.750	12.070	11.399	32,853,486
2023-06-05	11.900	12.020	11.720	11.750	11.097	14,962,480
2023-06-02	11.590	11.900	11.500	11.850	11.191	17,242,736
2023-06-01	11.560	11.900	11.430	11.600	10.955	20,320,686
2023-05-31	11.820	11.850	11.420	11.560	10.917	22,741,951
2023-05-30	11.990	12.000	11.710	11.860	11.200	15,395,754
2023-05-29	12.000	12.120	11.910	11.980	11.314	9,128,952
2023-05-26	11.840	12.010	11.740	11.930	11.266	9,816,493
2023-05-25	11.850	11.960	11.700	11.840	11.182	12,590,027
2023-05-24	12.260	12.260	11.900	11.990	11.323	17,004,966
2023-05-23	12.270	12.430	12.190	12.290	11.606	17,357,023
2023-05-22	12.000	12.540	11.920	12.420	11.729	32,715,626
2023-05-19	11.720	12.280	11.580	12.180	11.503	31,529,790
2023-05-18	11.740	11.840	11.680	11.770	11.115	12,660,896
2023-05-17	11.810	11.900	11.630	11.740	11.087	12,152,709
2023-05-16	11.990	12.050	11.810	11.910	11.248	19,055,636
2023-05-15	11.990	12.050	11.720	12.030	11.361	16,702,161
2023-05-12	12.150	12.220	11.980	12.010	11.342	15,160,058
2023-05-11	12.250	12.270	11.900	12.110	11.436	21,690,902
2023-05-10	12.310	12.350	12.090	12.160	11.484	15,466,323
2023-05-09	12.500	12.630	12.260	12.300	11.616	19,500,584
2023-05-08	12.730	12.780	12.440	12.550	11.852	19,551,829
2023-05-05	12.700	12.950	12.600	12.730	12.022	18,540,061
2023-05-04	13.070	13.070	12.600	12.700	11.994	32,418,810
2023-04-28	13.070	13.290	12.850	13.090	12.362	20,725,188

← NewerPage 14 of 21 · 1,213 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.