Beijing Yanjing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.800	6.870	6.620	6.650	6.252	21,033,039
2022-05-05	6.850	7.070	6.800	6.930	6.515	24,162,975
2022-04-29	6.500	6.920	6.480	6.860	6.450	34,343,587
2022-04-28	6.590	6.800	6.380	6.470	6.083	32,336,569
2022-04-27	6.460	6.590	6.240	6.590	6.196	26,979,011
2022-04-26	6.670	6.790	6.470	6.520	6.130	26,964,579
2022-04-25	7.060	7.090	6.670	6.670	6.271	31,034,589
2022-04-22	7.100	7.270	6.920	7.180	6.750	20,803,093
2022-04-21	7.330	7.400	7.110	7.170	6.741	25,103,343
2022-04-20	7.360	7.530	7.270	7.350	6.910	33,218,737
2022-04-19	7.280	7.390	7.240	7.340	6.901	19,400,012
2022-04-18	7.290	7.370	7.200	7.280	6.844	15,211,048
2022-04-15	7.320	7.390	7.210	7.340	6.901	22,278,063
2022-04-14	7.170	7.400	7.140	7.310	6.873	24,522,348
2022-04-13	7.180	7.280	7.060	7.150	6.722	24,929,619
2022-04-12	6.880	7.260	6.790	7.240	6.807	31,403,601
2022-04-11	7.120	7.210	6.800	6.860	6.450	46,523,655
2022-04-08	7.280	7.290	7.130	7.150	6.722	20,385,079
2022-04-07	7.360	7.490	7.260	7.260	6.826	18,098,431
2022-04-06	7.260	7.460	7.250	7.420	6.976	18,425,864
2022-04-01	7.220	7.370	7.170	7.360	6.920	19,161,600
2022-03-31	7.220	7.360	7.190	7.270	6.835	15,603,678
2022-03-30	7.050	7.270	7.030	7.260	6.826	17,859,700
2022-03-29	7.110	7.130	7.020	7.030	6.609	11,048,600
2022-03-28	7.000	7.130	6.880	7.090	6.666	17,762,347
2022-03-25	7.280	7.310	7.060	7.090	6.666	18,051,462
2022-03-24	7.300	7.320	7.180	7.270	6.835	10,946,200
2022-03-23	7.240	7.340	7.200	7.310	6.873	13,419,445
2022-03-22	7.250	7.300	7.170	7.220	6.788	11,080,071
2022-03-21	7.290	7.340	7.150	7.240	6.807	18,303,999
2022-03-18	6.920	7.350	6.910	7.260	6.826	22,111,039
2022-03-17	7.010	7.100	6.950	6.990	6.572	25,740,034
2022-03-16	6.700	6.950	6.500	6.920	6.506	26,226,421
2022-03-15	7.120	7.120	6.610	6.620	6.224	28,949,852
2022-03-14	7.400	7.430	7.130	7.140	6.713	23,101,497
2022-03-11	7.280	7.540	7.190	7.530	7.079	19,324,784
2022-03-10	7.440	7.490	7.300	7.430	6.985	21,344,504
2022-03-09	7.570	7.630	6.960	7.290	6.854	36,869,604
2022-03-08	7.830	7.950	7.500	7.550	7.098	33,930,831
2022-03-07	8.090	8.100	7.760	7.800	7.333	35,852,507
2022-03-04	8.100	8.220	8.000	8.130	7.644	29,278,896
2022-03-03	8.210	8.270	8.110	8.120	7.634	26,328,641
2022-03-02	8.370	8.470	8.190	8.280	7.785	53,463,694
2022-03-01	7.650	8.360	7.630	8.360	7.860	67,944,205
2022-02-28	7.540	7.640	7.430	7.600	7.145	18,218,327
2022-02-25	7.790	7.870	7.470	7.540	7.089	27,244,297
2022-02-24	8.030	8.080	7.670	7.750	7.286	28,327,886
2022-02-23	8.120	8.210	8.070	8.080	7.597	13,125,305
2022-02-22	8.010	8.210	8.010	8.120	7.634	26,162,687
2022-02-21	7.950	8.100	7.900	8.070	7.587	13,880,499
2022-02-18	7.950	8.070	7.870	7.980	7.503	12,110,368
2022-02-17	7.870	8.080	7.830	7.960	7.484	19,490,671
2022-02-16	7.780	7.880	7.730	7.870	7.399	17,544,214
2022-02-15	7.770	7.920	7.670	7.800	7.333	19,667,088
2022-02-14	7.550	8.040	7.460	7.770	7.305	42,211,802
2022-02-11	7.480	7.800	7.460	7.560	7.108	24,805,948
2022-02-10	7.580	7.630	7.470	7.540	7.089	12,658,302
2022-02-09	7.480	7.610	7.470	7.570	7.117	15,458,569
2022-02-08	7.430	7.550	7.370	7.490	7.042	18,295,268
2022-02-07	7.610	7.710	7.370	7.420	6.976	25,488,116

← NewerPage 19 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.