Beijing Yanjing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.660	7.740	7.500	7.580	7.126	15,098,640
2022-01-27	7.860	7.890	7.550	7.570	7.117	18,451,400
2022-01-26	7.870	7.950	7.630	7.830	7.362	17,000,825
2022-01-25	8.200	8.240	7.870	7.870	7.399	17,647,694
2022-01-24	8.300	8.420	8.180	8.230	7.738	18,113,647
2022-01-21	8.220	8.440	8.160	8.350	7.850	18,554,961
2022-01-20	8.130	8.390	8.020	8.300	7.803	31,250,509
2022-01-19	7.960	8.500	7.930	8.070	7.587	33,640,337
2022-01-18	7.920	8.060	7.880	8.000	7.521	20,050,832
2022-01-17	7.970	8.010	7.860	7.920	7.446	18,428,706
2022-01-14	8.110	8.220	7.930	8.000	7.521	24,526,303
2022-01-13	8.290	8.400	8.090	8.100	7.615	23,660,140
2022-01-12	8.360	8.540	8.270	8.340	7.841	27,737,400
2022-01-11	8.290	8.410	8.240	8.310	7.813	18,731,094
2022-01-10	8.470	8.510	8.250	8.290	7.794	22,716,227
2022-01-07	8.460	8.530	8.400	8.440	7.935	18,194,508
2022-01-06	8.390	8.680	8.370	8.480	7.973	23,424,741
2022-01-05	8.490	8.680	8.380	8.450	7.944	31,215,173
2022-01-04	8.400	8.510	8.250	8.490	7.982	25,662,977
2021-12-31	8.400	8.520	8.200	8.470	7.963	28,108,422
2021-12-30	8.610	8.640	8.410	8.470	7.963	22,453,624
2021-12-29	8.790	8.820	8.410	8.520	8.010	36,706,332
2021-12-28	8.590	8.870	8.540	8.800	8.273	41,307,812
2021-12-27	8.500	8.630	8.310	8.560	8.048	34,261,315
2021-12-24	8.500	8.760	8.400	8.550	8.038	33,699,047
2021-12-23	8.580	8.600	8.370	8.500	7.991	56,172,988
2021-12-22	8.160	8.650	8.150	8.460	7.954	70,396,944
2021-12-21	7.680	8.160	7.630	8.050	7.568	51,177,101
2021-12-20	7.620	7.920	7.560	7.670	7.211	39,678,034
2021-12-17	7.440	7.770	7.430	7.630	7.173	28,694,056
2021-12-16	7.410	7.540	7.350	7.490	7.042	18,117,617
2021-12-15	7.500	7.550	7.360	7.410	6.967	18,661,860
2021-12-14	7.560	7.570	7.420	7.500	7.051	24,948,818
2021-12-13	7.470	7.640	7.410	7.560	7.108	28,701,605
2021-12-10	7.380	7.490	7.250	7.460	7.014	38,625,650
2021-12-09	6.970	7.400	6.950	7.300	6.863	51,166,560
2021-12-08	6.830	6.980	6.780	6.980	6.562	19,241,237
2021-12-07	6.790	6.850	6.770	6.810	6.403	9,463,251
2021-12-06	6.850	6.900	6.780	6.790	6.384	11,913,700
2021-12-03	6.790	6.870	6.780	6.840	6.431	10,415,656
2021-12-02	6.830	6.850	6.770	6.780	6.374	8,780,030
2021-12-01	6.790	6.840	6.740	6.810	6.403	11,232,910
2021-11-30	6.850	6.870	6.790	6.800	6.393	16,673,895
2021-11-29	6.890	6.950	6.830	6.840	6.431	10,239,537
2021-11-26	6.950	7.030	6.890	6.950	6.534	15,763,130
2021-11-25	6.880	6.950	6.830	6.950	6.534	14,706,938
2021-11-24	6.820	7.070	6.790	6.890	6.478	26,910,905
2021-11-23	6.900	6.960	6.820	6.830	6.421	10,478,006
2021-11-22	6.980	7.000	6.900	6.910	6.497	12,550,204
2021-11-19	6.950	7.040	6.940	6.990	6.572	13,265,807
2021-11-18	6.930	7.000	6.890	6.950	6.534	12,051,869
2021-11-17	6.870	6.950	6.730	6.930	6.515	14,694,000
2021-11-16	6.890	6.970	6.850	6.870	6.459	13,553,562
2021-11-15	6.870	6.960	6.860	6.900	6.487	11,231,945
2021-11-12	6.920	6.960	6.840	6.880	6.468	10,916,720
2021-11-11	6.990	7.040	6.840	6.890	6.478	17,974,047
2021-11-10	7.070	7.140	7.010	7.040	6.619	13,851,446
2021-11-09	7.020	7.100	7.020	7.080	6.656	12,421,293
2021-11-08	7.000	7.120	6.960	7.040	6.619	15,052,588
2021-11-05	6.990	7.130	6.990	7.010	6.591	13,653,986

← NewerPage 20 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.