Beijing Yanjing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	8.290	8.690	8.250	8.590	8.112	36,430,194
2022-07-29	8.400	8.500	8.250	8.290	7.829	21,724,217
2022-07-28	8.560	8.650	8.450	8.480	8.008	14,310,497
2022-07-27	8.890	8.890	8.550	8.570	8.093	17,412,483
2022-07-26	8.700	8.990	8.670	8.800	8.311	25,959,830
2022-07-25	8.500	8.790	8.380	8.710	8.226	20,023,510
2022-07-22	8.560	8.700	8.420	8.500	8.027	14,568,718
2022-07-21	8.750	8.780	8.550	8.570	8.093	14,440,299
2022-07-20	8.720	8.820	8.630	8.750	8.263	17,849,644
2022-07-19	8.730	8.760	8.420	8.620	8.141	27,954,172
2022-07-18	8.690	8.820	8.450	8.740	8.254	22,088,676
2022-07-15	8.760	8.860	8.600	8.610	8.131	30,393,558
2022-07-14	8.980	8.980	8.720	8.810	8.320	23,816,247
2022-07-13	8.920	9.170	8.880	8.960	8.424	15,862,695
2022-07-12	9.080	9.180	8.920	8.960	8.424	17,668,655
2022-07-11	9.200	9.260	9.000	9.130	8.584	19,655,726
2022-07-08	9.260	9.450	9.240	9.320	8.762	15,648,246
2022-07-07	9.300	9.450	9.040	9.260	8.706	21,164,090
2022-07-06	9.430	9.500	9.110	9.250	8.697	35,159,261
2022-07-05	9.420	9.800	9.400	9.550	8.979	35,214,427
2022-07-04	9.340	9.520	9.270	9.430	8.866	27,110,785
2022-07-01	9.600	9.620	9.230	9.460	8.894	30,652,588
2022-06-30	9.260	10.060	9.240	9.660	9.082	53,149,262
2022-06-29	9.220	9.470	9.130	9.230	8.678	29,738,805
2022-06-28	9.200	9.230	9.000	9.220	8.668	18,264,161
2022-06-27	9.120	9.370	9.100	9.180	8.631	25,445,040
2022-06-24	9.090	9.260	9.000	9.130	8.584	19,290,896
2022-06-23	8.850	9.200	8.790	9.140	8.593	27,631,822
2022-06-22	9.110	9.120	8.830	8.880	8.349	31,306,581
2022-06-21	9.170	9.310	9.010	9.110	8.565	28,158,950
2022-06-20	9.190	9.390	8.960	9.230	8.678	43,925,524
2022-06-17	8.450	9.310	8.440	9.190	8.640	51,074,202
2022-06-16	8.640	8.730	8.460	8.540	8.029	26,956,232
2022-06-15	8.450	8.820	8.400	8.590	8.076	53,680,283
2022-06-14	7.930	8.540	7.930	8.500	7.991	66,675,401
2022-06-13	7.780	8.020	7.720	8.020	7.540	33,160,052
2022-06-10	7.770	7.880	7.700	7.830	7.362	20,287,711
2022-06-09	7.950	8.020	7.740	7.780	7.315	27,455,858
2022-06-08	7.990	8.160	7.880	8.030	7.550	36,948,828
2022-06-07	7.810	8.210	7.740	8.060	7.578	58,511,957
2022-06-06	7.550	7.900	7.520	7.870	7.399	37,868,598
2022-06-02	7.500	7.650	7.460	7.590	7.136	28,374,051
2022-06-01	7.440	7.680	7.360	7.530	7.079	35,888,570
2022-05-31	7.150	7.450	7.120	7.430	6.985	46,853,212
2022-05-30	7.050	7.430	7.000	7.220	6.788	46,611,128
2022-05-27	6.930	6.970	6.830	6.890	6.478	16,596,489
2022-05-26	6.920	6.990	6.800	6.930	6.515	15,351,227
2022-05-25	6.800	6.890	6.780	6.870	6.459	13,643,128
2022-05-24	7.080	7.110	6.770	6.790	6.384	26,938,691
2022-05-23	7.050	7.180	7.000	7.110	6.685	21,898,872
2022-05-20	6.890	7.120	6.890	7.050	6.628	26,088,916
2022-05-19	6.680	7.080	6.640	6.890	6.478	39,021,886
2022-05-18	6.770	6.770	6.680	6.730	6.327	14,807,384
2022-05-17	6.710	6.790	6.600	6.790	6.384	20,570,909
2022-05-16	6.660	6.760	6.630	6.740	6.337	20,947,480
2022-05-13	6.680	6.780	6.590	6.660	6.262	19,682,556
2022-05-12	6.570	6.750	6.500	6.630	6.233	23,243,287
2022-05-11	6.600	6.760	6.540	6.590	6.196	32,028,685
2022-05-10	6.500	6.620	6.370	6.580	6.186	28,758,913
2022-05-09	6.660	6.720	6.520	6.600	6.205	17,645,548

← NewerPage 18 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.