Beijing Yanjing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.430	13.430	12.800	13.100	12.371	34,103,443
2023-04-26	13.180	13.750	12.720	13.590	12.834	40,554,005
2023-04-25	12.800	13.410	12.790	13.360	12.617	41,854,040
2023-04-24	12.850	12.980	12.600	12.800	12.088	24,742,607
2023-04-21	13.600	13.630	12.890	12.910	12.192	30,660,214
2023-04-20	13.600	13.650	13.320	13.450	12.702	16,882,543
2023-04-19	13.610	13.680	13.420	13.550	12.796	17,671,597
2023-04-18	13.670	13.750	13.280	13.570	12.815	28,470,635
2023-04-17	13.700	14.060	13.460	13.630	12.872	42,099,460
2023-04-14	14.420	14.480	13.500	13.630	12.872	46,629,809
2023-04-13	13.370	13.700	13.300	13.660	12.900	20,296,840
2023-04-12	13.510	13.650	13.230	13.330	12.589	18,722,565
2023-04-11	13.720	13.740	13.460	13.500	12.749	15,693,295
2023-04-10	13.820	13.850	13.500	13.760	12.995	15,714,051
2023-04-07	13.960	14.210	13.760	13.820	13.051	15,030,871
2023-04-06	13.890	14.030	13.700	13.970	13.193	14,953,395
2023-04-04	13.910	14.060	13.760	13.950	13.174	15,303,136
2023-04-03	13.930	14.200	13.800	13.940	13.165	16,565,790
2023-03-31	14.080	14.270	13.980	14.010	13.231	18,974,437
2023-03-30	13.460	14.230	13.460	14.190	13.401	32,729,191
2023-03-29	13.420	13.680	13.300	13.600	12.844	18,746,076
2023-03-28	13.280	13.570	13.200	13.420	12.674	17,013,046
2023-03-27	13.320	13.420	12.940	13.180	12.447	19,242,188
2023-03-24	13.240	13.480	13.160	13.320	12.579	18,375,045
2023-03-23	13.040	13.330	12.830	13.200	12.466	19,392,454
2023-03-22	13.100	13.290	12.980	13.050	12.324	18,256,930
2023-03-21	12.430	13.150	12.430	13.070	12.343	27,751,701
2023-03-20	12.570	12.570	12.220	12.420	11.729	18,142,102
2023-03-17	12.720	12.770	12.410	12.470	11.776	19,132,983
2023-03-16	12.720	12.880	12.570	12.660	11.956	16,857,691
2023-03-15	13.150	13.150	12.740	12.800	12.088	16,009,805
2023-03-14	13.200	13.270	12.960	13.060	12.334	18,980,326
2023-03-13	12.710	13.320	12.660	13.150	12.419	25,422,484
2023-03-10	13.020	13.170	12.700	12.720	12.013	21,703,949
2023-03-09	13.160	13.300	12.850	13.150	12.419	20,758,613
2023-03-08	13.070	13.190	12.920	13.120	12.390	19,310,703
2023-03-07	13.330	13.510	13.050	13.100	12.371	22,853,847
2023-03-06	13.260	13.470	13.000	13.400	12.655	30,994,189
2023-03-03	14.060	14.080	13.350	13.380	12.636	42,687,486
2023-03-02	13.520	14.330	13.450	14.060	13.278	47,066,758
2023-03-01	13.490	13.610	13.150	13.480	12.730	39,298,358
2023-02-28	13.360	13.570	13.330	13.490	12.740	20,821,475
2023-02-27	13.300	13.400	13.180	13.300	12.560	23,072,784
2023-02-24	13.400	13.650	13.250	13.380	12.636	21,673,791
2023-02-23	13.380	13.480	13.280	13.450	12.702	19,393,599
2023-02-22	13.360	13.480	13.200	13.380	12.636	13,701,825
2023-02-21	13.500	13.500	13.150	13.410	12.664	21,550,289
2023-02-20	13.350	13.540	13.130	13.390	12.645	28,982,080
2023-02-17	13.380	13.700	13.290	13.340	12.598	22,394,715
2023-02-16	13.310	13.750	13.170	13.380	12.636	30,206,238
2023-02-15	13.360	13.600	13.140	13.280	12.541	23,991,220
2023-02-14	13.340	13.550	13.240	13.330	12.589	21,312,800
2023-02-13	13.180	13.580	13.120	13.340	12.598	40,978,601
2023-02-10	13.270	13.450	12.950	13.290	12.551	32,239,493
2023-02-09	12.330	13.290	12.280	13.160	12.428	50,476,317
2023-02-08	12.560	12.600	12.200	12.250	11.569	23,182,035
2023-02-07	11.900	12.630	11.730	12.450	11.758	58,377,924
2023-02-06	11.870	11.950	11.660	11.810	11.153	29,933,685
2023-02-03	12.390	12.470	11.730	11.990	11.323	52,240,537
2023-02-02	11.310	12.390	11.190	12.390	11.701	53,600,933

← NewerPage 15 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.