Beijing Yanjing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.530	9.000	8.520	8.970	8.471	23,893,308
2022-10-31	8.770	8.770	8.360	8.530	8.056	22,871,556
2022-10-28	8.780	8.920	8.550	8.760	8.273	22,601,289
2022-10-27	9.090	9.140	8.760	8.810	8.320	19,079,625
2022-10-26	9.080	9.240	9.010	9.080	8.575	16,087,364
2022-10-25	8.970	9.170	8.760	9.030	8.528	23,539,688
2022-10-24	9.520	9.520	8.960	9.030	8.528	26,186,827
2022-10-21	9.260	9.530	9.240	9.460	8.934	16,683,417
2022-10-20	9.200	9.480	9.110	9.290	8.773	18,922,921
2022-10-19	9.810	9.810	9.240	9.250	8.736	27,777,464
2022-10-18	9.630	9.880	9.510	9.810	9.264	25,485,214
2022-10-17	9.560	9.840	9.520	9.620	9.085	21,259,977
2022-10-14	9.400	9.700	9.320	9.610	9.076	20,835,667
2022-10-13	9.420	9.480	9.230	9.370	8.849	18,620,491
2022-10-12	8.920	9.510	8.830	9.460	8.934	31,224,018
2022-10-11	9.020	9.030	8.800	8.950	8.452	18,223,382
2022-10-10	9.340	9.360	8.900	9.010	8.509	29,133,285
2022-09-30	9.390	9.700	9.320	9.330	8.811	23,377,747
2022-09-29	9.630	9.680	9.320	9.380	8.858	24,828,849
2022-09-28	9.890	9.960	9.500	9.530	9.000	46,841,402
2022-09-27	9.550	9.970	9.480	9.930	9.378	38,191,309
2022-09-26	9.270	9.720	9.230	9.580	9.047	36,648,914
2022-09-23	9.270	9.540	9.180	9.350	8.830	28,504,230
2022-09-22	9.230	9.330	9.120	9.290	8.773	22,469,160
2022-09-21	9.280	9.340	9.010	9.240	8.726	25,421,938
2022-09-20	8.870	9.290	8.800	9.180	8.669	32,089,897
2022-09-19	8.500	8.990	8.350	8.860	8.367	33,960,726
2022-09-16	8.830	8.930	8.500	8.530	8.056	22,578,592
2022-09-15	9.040	9.090	8.730	8.840	8.348	15,716,442
2022-09-14	8.960	9.120	8.900	8.970	8.471	13,883,683
2022-09-13	9.100	9.240	9.040	9.080	8.575	20,107,908
2022-09-09	8.830	9.160	8.810	9.100	8.594	20,161,176
2022-09-08	8.900	9.010	8.790	8.860	8.367	13,649,281
2022-09-07	9.020	9.070	8.830	8.910	8.414	16,949,900
2022-09-06	9.000	9.090	8.880	9.070	8.566	18,885,050
2022-09-05	9.050	9.160	8.830	9.000	8.499	30,532,574
2022-09-02	9.170	9.210	8.900	9.140	8.632	38,237,463
2022-09-01	9.130	9.430	9.000	9.160	8.651	46,128,850
2022-08-31	9.070	9.290	9.030	9.150	8.641	35,303,044
2022-08-30	8.820	9.310	8.820	9.140	8.632	43,416,368
2022-08-29	8.800	9.140	8.620	8.930	8.433	40,493,434
2022-08-26	8.600	9.250	8.550	8.930	8.433	58,858,341
2022-08-25	8.430	8.590	8.380	8.500	8.027	15,961,365
2022-08-24	8.660	8.730	8.400	8.430	7.961	20,199,439
2022-08-23	8.760	8.840	8.600	8.660	8.178	16,812,119
2022-08-22	8.800	8.900	8.630	8.830	8.339	24,652,627
2022-08-19	9.110	9.150	8.800	8.830	8.339	23,044,309
2022-08-18	9.030	9.320	9.000	9.120	8.613	22,377,666
2022-08-17	8.860	9.140	8.730	9.070	8.566	21,930,525
2022-08-16	8.930	9.230	8.790	8.880	8.386	28,063,021
2022-08-15	8.530	8.960	8.420	8.850	8.358	31,410,655
2022-08-12	8.580	8.640	8.450	8.470	7.999	22,328,580
2022-08-11	8.190	8.670	8.180	8.600	8.122	35,765,215
2022-08-10	8.320	8.530	8.110	8.160	7.706	25,954,227
2022-08-09	8.070	8.310	8.000	8.270	7.810	21,540,787
2022-08-08	8.110	8.200	8.000	8.080	7.631	16,502,580
2022-08-05	8.300	8.340	7.990	8.160	7.706	21,312,202
2022-08-04	8.100	8.270	7.980	8.230	7.772	16,265,461
2022-08-03	8.250	8.420	8.030	8.040	7.593	24,811,707
2022-08-02	8.400	8.530	8.110	8.270	7.810	30,280,646

← NewerPage 17 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.