Beijing Yanjing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.860	12.940	12.660	12.810	12.595	30,235,155
2026-04-17	12.930	12.950	12.810	12.880	12.664	30,029,706
2026-04-16	12.990	13.030	12.800	12.980	12.763	48,003,668
2026-04-15	13.310	13.350	12.830	12.990	12.772	75,133,721
2026-04-14	13.960	13.980	13.250	13.330	13.107	69,947,189
2026-04-13	14.180	14.340	13.850	13.960	13.726	46,290,056
2026-04-10	14.020	14.430	13.800	14.260	14.021	42,462,765
2026-04-09	14.030	14.290	13.960	14.010	13.775	43,274,454
2026-04-08	14.010	14.330	13.770	14.130	13.893	62,110,459
2026-04-07	14.500	14.560	13.950	14.110	13.874	68,131,836
2026-04-03	13.810	14.220	13.740	13.870	13.638	87,954,809
2026-04-02	12.890	13.000	12.740	12.930	12.713	23,048,934
2026-04-01	13.260	13.280	12.860	12.920	12.704	22,412,967
2026-03-31	13.300	13.440	13.050	13.100	12.881	19,510,125
2026-03-30	13.000	13.380	12.910	13.230	13.008	28,347,417
2026-03-27	12.500	13.200	12.460	13.020	12.802	23,258,064
2026-03-26	12.730	12.830	12.520	12.610	12.399	19,656,284
2026-03-25	12.490	12.760	12.360	12.730	12.517	15,153,301
2026-03-24	12.240	12.510	12.140	12.490	12.281	19,086,757
2026-03-23	12.500	12.570	12.090	12.160	11.956	33,324,037
2026-03-20	12.850	12.970	12.600	12.780	12.566	18,415,600
2026-03-19	13.000	13.200	12.810	12.850	12.635	17,892,077
2026-03-18	12.960	13.150	12.830	13.050	12.831	20,663,800
2026-03-17	12.900	13.280	12.810	12.940	12.723	26,454,059
2026-03-16	13.110	13.210	12.850	12.900	12.684	23,393,375
2026-03-13	13.160	13.180	13.020	13.080	12.861	19,206,376
2026-03-12	13.060	13.070	12.850	12.950	12.733	15,569,328
2026-03-11	13.050	13.180	12.930	13.080	12.861	16,323,623
2026-03-10	12.900	13.190	12.900	13.030	12.812	23,321,719
2026-03-09	12.980	13.000	12.800	12.860	12.645	22,968,654
2026-03-06	12.900	13.220	12.810	13.060	12.841	20,233,865
2026-03-05	13.150	13.200	12.870	12.920	12.704	19,524,398
2026-03-04	13.210	13.360	12.980	13.040	12.822	33,493,161
2026-03-03	12.860	13.500	12.780	13.250	13.028	60,010,655
2026-03-02	12.790	12.920	12.600	12.730	12.517	23,531,412
2026-02-27	12.510	12.950	12.510	12.920	12.704	42,882,772
2026-02-26	12.580	12.640	12.400	12.580	12.369	17,973,773
2026-02-25	12.390	12.680	12.390	12.580	12.369	19,476,602
2026-02-24	12.350	12.430	12.180	12.390	12.183	20,243,823
2026-02-13	12.440	12.530	12.280	12.290	12.084	16,651,219
2026-02-12	12.700	12.740	12.300	12.470	12.261	32,974,148
2026-02-11	12.850	12.900	12.660	12.730	12.517	15,687,115
2026-02-10	12.850	12.930	12.680	12.840	12.625	20,603,400
2026-02-09	12.720	12.920	12.650	12.820	12.605	19,381,284
2026-02-06	12.740	12.880	12.610	12.730	12.517	22,339,242
2026-02-05	12.460	12.880	12.420	12.800	12.586	38,110,145
2026-02-04	12.030	12.530	11.950	12.460	12.251	38,987,951
2026-02-03	12.080	12.340	11.910	12.040	11.838	27,770,915
2026-02-02	12.050	12.480	12.030	12.070	11.868	35,408,377
2026-01-30	12.410	12.410	12.010	12.110	11.907	37,116,445
2026-01-29	12.090	12.590	12.040	12.580	12.369	40,212,695
2026-01-28	12.060	12.180	11.950	12.140	11.937	18,471,109
2026-01-27	12.310	12.400	12.020	12.070	11.868	23,393,644
2026-01-26	12.380	12.480	12.230	12.280	12.074	25,913,455
2026-01-23	12.410	12.530	12.350	12.400	12.192	20,257,901
2026-01-22	12.240	12.520	12.230	12.420	12.212	22,392,575
2026-01-21	12.580	12.610	11.930	12.230	12.025	41,066,600
2026-01-20	12.080	12.580	12.050	12.510	12.301	32,146,414
2026-01-19	11.740	12.140	11.710	12.110	11.907	19,386,171
2026-01-16	11.800	11.860	11.700	11.780	11.583	15,733,877

← NewerPage 3 of 5 · 242 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.