Beijing Yanjing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	12.020	12.090	11.760	11.920	11.720	24,839,402
2026-01-13	12.050	12.180	11.990	12.080	11.878	21,155,888
2026-01-12	12.160	12.160	11.920	12.070	11.868	22,726,028
2026-01-09	12.150	12.280	12.100	12.200	11.996	15,775,442
2026-01-08	12.160	12.380	12.080	12.170	11.966	31,074,180
2026-01-07	12.000	12.300	11.850	12.210	12.006	37,424,638
2026-01-06	11.790	12.060	11.660	12.000	11.799	35,223,980
2026-01-05	11.270	11.830	11.260	11.790	11.593	67,904,079
2025-12-31	11.220	11.360	11.180	11.230	11.042	27,452,815
2025-12-30	11.260	11.270	11.160	11.180	10.993	27,776,311
2025-12-29	11.520	11.520	11.200	11.260	11.071	42,018,417
2025-12-26	11.920	11.920	11.600	11.700	11.406	41,265,704
2025-12-25	11.980	12.000	11.830	11.870	11.571	23,801,444
2025-12-24	12.020	12.060	11.930	11.950	11.649	16,244,304
2025-12-23	12.130	12.180	12.000	12.040	11.737	13,423,522
2025-12-22	12.140	12.300	12.110	12.120	11.815	15,989,359
2025-12-19	12.120	12.230	11.950	12.150	11.844	23,281,641
2025-12-18	12.140	12.350	12.080	12.120	11.815	17,637,263
2025-12-17	12.150	12.310	12.010	12.180	11.874	19,770,661
2025-12-16	12.240	12.300	12.110	12.240	11.932	15,764,376
2025-12-15	12.380	12.510	12.240	12.280	11.971	14,688,292
2025-12-12	12.270	12.440	12.240	12.240	11.932	14,439,786
2025-12-11	12.400	12.530	12.260	12.310	12.000	11,796,530
2025-12-10	12.400	12.810	12.360	12.420	12.108	26,062,785
2025-12-09	12.400	12.490	12.250	12.360	12.049	21,448,476
2025-12-08	12.510	12.570	12.310	12.440	12.127	15,658,377
2025-12-05	12.720	12.750	12.370	12.480	12.166	24,567,803
2025-12-04	12.700	12.920	12.580	12.720	12.400	29,750,971
2025-12-03	12.470	12.770	12.420	12.690	12.371	23,201,644
2025-12-02	12.140	12.590	12.140	12.470	12.156	22,384,855
2025-12-01	12.030	12.200	12.000	12.160	11.854	10,542,054
2025-11-28	12.060	12.180	11.990	12.050	11.747	9,534,060
2025-11-27	12.020	12.150	11.950	12.040	11.737	10,343,194
2025-11-26	11.950	12.190	11.930	12.000	11.698	13,098,805
2025-11-25	11.930	12.010	11.720	11.940	11.640	15,437,349
2025-11-24	11.970	12.150	11.870	11.910	11.610	14,691,550
2025-11-21	12.050	12.140	11.900	11.910	11.610	12,692,178
2025-11-20	12.170	12.220	12.060	12.080	11.776	7,170,402
2025-11-19	12.100	12.300	12.050	12.160	11.854	13,085,601
2025-11-18	12.370	12.500	12.000	12.140	11.835	21,844,828
2025-11-17	12.660	12.670	12.370	12.440	12.127	19,838,520
2025-11-14	12.730	12.960	12.610	12.660	12.342	19,091,317
2025-11-13	12.700	12.820	12.540	12.780	12.459	27,570,010
2025-11-12	12.400	12.820	12.400	12.730	12.410	41,925,442
2025-11-11	12.120	12.480	12.060	12.440	12.127	40,664,450
2025-11-10	11.700	12.120	11.650	12.070	11.766	42,050,523
2025-11-07	11.670	11.820	11.640	11.710	11.415	10,053,323
2025-11-06	11.650	11.770	11.600	11.680	11.386	15,201,138
2025-11-05	11.480	11.800	11.460	11.650	11.357	20,321,802
2025-11-04	11.720	11.720	11.490	11.520	11.230	18,602,732
2025-11-03	11.700	11.790	11.610	11.740	11.445	20,814,979
2025-10-31	11.790	11.850	11.740	11.750	11.454	16,837,690
2025-10-30	11.680	11.850	11.640	11.830	11.532	29,721,539
2025-10-29	11.620	11.720	11.530	11.710	11.415	17,435,026
2025-10-28	11.700	11.730	11.630	11.640	11.347	18,939,178
2025-10-27	11.700	11.750	11.590	11.730	11.435	25,119,727
2025-10-24	11.830	11.850	11.670	11.720	11.425	27,611,010
2025-10-23	11.880	11.880	11.750	11.830	11.532	21,664,055
2025-10-22	11.920	11.960	11.860	11.880	11.581	26,396,159
2025-10-21	12.200	12.300	11.870	11.920	11.620	65,014,525

← NewerPage 4 of 21 · 1,212 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.