Beijing Yanjing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	11.220	11.370	11.100	11.260	10.634	16,594,886
2023-01-31	11.070	11.500	10.990	11.240	10.615	36,493,319
2023-01-30	10.880	11.140	10.880	11.000	10.388	24,226,557
2023-01-20	10.780	11.030	10.740	10.840	10.237	15,081,635
2023-01-19	10.710	10.850	10.500	10.720	10.124	15,016,677
2023-01-18	10.920	10.930	10.600	10.740	10.143	20,052,028
2023-01-17	11.100	11.200	10.690	10.820	10.218	26,599,692
2023-01-16	11.490	11.550	11.110	11.170	10.549	35,282,722
2023-01-13	10.760	11.560	10.760	11.430	10.794	36,356,005
2023-01-12	11.080	11.080	10.720	10.810	10.209	15,307,454
2023-01-11	10.870	11.350	10.720	11.080	10.464	27,108,749
2023-01-10	10.660	10.990	10.580	10.830	10.228	17,813,141
2023-01-09	10.570	10.760	10.370	10.660	10.067	17,782,174
2023-01-06	10.820	10.820	10.440	10.540	9.954	23,718,847
2023-01-05	10.400	10.890	10.350	10.820	10.218	28,775,169
2023-01-04	10.350	10.470	10.280	10.370	9.793	14,933,570
2023-01-03	10.560	10.600	10.100	10.350	9.774	26,660,854
2022-12-30	10.580	10.650	10.400	10.620	10.029	9,222,323
2022-12-29	10.500	10.600	10.390	10.550	9.963	11,521,732
2022-12-28	10.700	10.750	10.470	10.590	10.001	17,023,103
2022-12-27	10.750	10.890	10.660	10.750	10.152	15,419,998
2022-12-26	11.040	11.170	10.650	10.750	10.152	18,789,348
2022-12-23	10.890	11.160	10.690	11.150	10.530	22,443,120
2022-12-22	10.500	11.010	10.460	10.840	10.237	19,768,599
2022-12-21	10.480	10.710	10.430	10.490	9.907	10,726,490
2022-12-20	10.700	10.730	10.330	10.410	9.831	15,612,872
2022-12-19	10.900	10.980	10.530	10.730	10.133	18,782,023
2022-12-16	10.590	10.850	10.590	10.850	10.247	9,916,863
2022-12-15	10.910	11.080	10.650	10.720	10.124	12,799,977
2022-12-14	10.730	11.150	10.660	10.980	10.369	24,172,760
2022-12-13	10.490	10.880	10.390	10.770	10.171	19,386,673
2022-12-12	10.570	10.640	10.400	10.510	9.925	18,834,982
2022-12-09	10.660	10.820	10.500	10.740	10.143	26,862,799
2022-12-08	10.580	10.830	10.540	10.770	10.171	18,476,137
2022-12-07	10.550	10.880	10.400	10.660	10.067	23,785,929
2022-12-06	10.390	11.020	10.290	10.630	10.039	39,977,053
2022-12-05	10.230	10.670	10.230	10.460	9.878	40,355,507
2022-12-02	10.000	10.430	9.990	10.210	9.642	31,543,333
2022-12-01	10.350	10.620	9.990	10.010	9.453	49,774,798
2022-11-30	10.100	10.240	9.940	10.240	9.670	34,289,649
2022-11-29	9.810	10.280	9.810	10.150	9.586	42,851,336
2022-11-28	9.500	9.840	9.400	9.750	9.208	32,183,711
2022-11-25	9.850	9.880	9.640	9.780	9.236	13,637,747
2022-11-24	9.960	10.040	9.690	9.780	9.236	17,309,215
2022-11-23	10.040	10.160	9.800	9.950	9.397	28,910,518
2022-11-22	10.200	10.250	10.000	10.120	9.557	20,049,845
2022-11-21	10.410	10.550	10.080	10.200	9.633	39,726,906
2022-11-18	10.580	10.800	10.530	10.730	10.133	28,638,519
2022-11-17	10.620	10.800	10.400	10.570	9.982	30,783,533
2022-11-16	10.710	10.870	10.570	10.690	10.095	28,972,683
2022-11-15	10.610	10.920	10.560	10.710	10.114	26,082,239
2022-11-14	11.110	11.410	10.560	10.670	10.077	52,231,486
2022-11-11	11.210	11.700	11.030	11.240	10.615	63,997,860
2022-11-10	10.400	11.020	10.310	10.950	10.341	38,305,608
2022-11-09	10.430	10.630	10.350	10.460	9.878	20,821,678
2022-11-08	10.720	10.870	10.420	10.550	9.963	28,108,044
2022-11-07	10.500	10.780	10.410	10.660	10.067	46,657,449
2022-11-04	9.770	10.620	9.680	10.600	10.010	68,568,590
2022-11-03	9.750	9.960	9.570	9.650	9.113	41,130,144
2022-11-02	8.880	9.870	8.830	9.720	9.179	54,028,890

← NewerPage 16 of 21 · 1,216 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.