Beijing Yanjing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	11.630	12.130	11.600	12.010	11.809	41,624,277
2026-07-15	11.280	11.850	11.230	11.660	11.465	39,659,042
2026-07-14	11.080	11.440	11.050	11.360	11.170	34,293,179
2026-07-13	10.780	11.250	10.670	11.130	10.944	37,025,869
2026-07-10	10.760	10.950	10.650	10.850	10.668	27,553,414
2026-07-09	10.980	11.060	10.650	10.750	10.570	31,485,441
2026-07-08	11.160	11.350	10.980	11.070	10.885	36,135,109
2026-07-07	11.230	11.660	11.010	11.090	10.904	60,186,981
2026-07-06	10.770	11.030	10.630	10.900	10.717	29,491,634
2026-07-03	10.790	11.030	10.660	10.730	10.550	30,546,912
2026-07-02	10.500	10.840	10.450	10.750	10.570	42,236,833
2026-07-01	10.120	10.620	10.030	10.530	10.354	39,839,754
2026-06-30	10.230	10.350	10.010	10.130	9.960	27,374,311
2026-06-29	9.820	10.390	9.630	10.280	10.108	47,382,610
2026-06-26	10.270	10.280	9.960	9.960	9.793	30,907,814
2026-06-25	10.180	10.330	10.000	10.230	10.059	36,699,678
2026-06-24	10.310	10.490	10.220	10.270	10.098	33,333,701
2026-06-23	10.260	10.390	10.190	10.300	10.128	33,342,409
2026-06-22	10.190	10.350	9.960	10.280	10.108	42,714,774
2026-06-18	10.410	10.480	10.200	10.250	10.078	40,918,249
2026-06-17	10.900	10.940	10.410	10.460	10.285	51,511,586
2026-06-16	11.240	11.270	10.940	10.950	10.767	50,936,705
2026-06-15	11.610	11.720	11.150	11.360	11.170	53,799,071
2026-06-12	11.350	11.770	11.310	11.720	11.524	36,306,287
2026-06-11	11.670	11.670	11.380	11.460	11.268	33,901,274
2026-06-10	11.070	11.880	10.990	11.850	11.652	61,403,343
2026-06-09	11.400	11.590	10.940	11.140	10.953	51,559,934
2026-06-08	11.860	11.950	11.400	11.460	11.268	37,573,122
2026-06-05	11.910	12.200	11.870	11.910	11.711	29,113,454
2026-06-04	12.040	12.200	11.880	11.900	11.701	26,877,221
2026-06-03	12.510	12.560	11.980	12.120	11.917	49,873,459
2026-06-02	12.870	12.950	12.550	12.590	12.379	38,505,070
2026-06-01	12.770	13.080	12.750	12.990	12.772	44,811,636
2026-05-29	12.300	12.920	12.270	12.770	12.556	49,807,869
2026-05-28	12.400	12.580	12.230	12.360	12.153	32,057,517
2026-05-27	12.110	12.470	12.000	12.350	12.143	38,638,439
2026-05-26	12.100	12.190	11.950	12.170	11.966	20,754,647
2026-05-25	11.990	12.240	11.880	12.170	11.966	35,971,438
2026-05-22	12.420	12.470	12.120	12.120	11.917	34,200,049
2026-05-21	12.660	12.760	12.410	12.430	12.222	37,636,735
2026-05-20	12.460	12.880	12.430	12.700	12.487	46,824,696
2026-05-19	12.290	12.540	12.280	12.420	12.212	28,495,792
2026-05-18	12.430	12.530	12.240	12.360	12.153	36,732,294
2026-05-15	12.470	12.540	12.170	12.270	12.065	29,669,253
2026-05-14	12.560	12.750	12.450	12.470	12.261	36,038,491
2026-05-13	12.830	12.890	12.540	12.610	12.399	36,142,771
2026-05-12	12.920	13.000	12.730	12.820	12.605	28,664,575
2026-05-11	12.860	13.000	12.670	12.900	12.684	31,724,980
2026-05-08	13.030	13.280	12.810	12.920	12.704	37,873,805
2026-05-07	13.340	13.450	13.000	13.070	12.851	42,934,758
2026-05-06	13.290	13.430	13.000	13.400	13.176	47,076,492
2026-04-30	13.240	13.440	13.110	13.300	13.077	33,607,250
2026-04-29	12.840	13.380	12.810	13.210	12.989	55,016,597
2026-04-28	12.650	12.910	12.630	12.840	12.625	35,548,274
2026-04-27	12.530	12.900	12.480	12.710	12.497	41,940,126
2026-04-24	12.970	12.980	12.490	12.610	12.399	44,772,640
2026-04-23	12.800	13.100	12.750	12.950	12.733	59,362,358
2026-04-22	12.660	12.820	12.610	12.810	12.595	33,051,735
2026-04-21	12.830	12.980	12.620	12.700	12.487	37,047,786
2026-04-20	12.860	12.940	12.660	12.810	12.595	30,235,155

← NewerPage 2 of 21 · 1,214 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.