Beijing Yanjing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	12.660	12.720	12.350	12.490	12.176	22,545,348
2025-10-17	12.760	12.860	12.640	12.680	12.361	16,379,370
2025-10-16	12.740	12.860	12.660	12.700	12.381	22,354,602
2025-10-15	12.200	12.800	12.190	12.790	12.468	46,413,037
2025-10-14	12.160	12.360	12.040	12.280	11.971	27,651,210
2025-10-13	12.080	12.220	11.960	12.150	11.844	17,393,386
2025-10-10	12.030	12.300	11.940	12.250	11.942	28,148,126
2025-10-09	12.070	12.100	11.750	12.080	11.776	26,377,449
2025-09-30	12.160	12.240	12.070	12.130	11.825	14,988,611
2025-09-29	12.260	12.280	12.080	12.160	11.854	18,711,819
2025-09-26	12.180	12.320	12.050	12.260	11.952	26,248,420
2025-09-25	12.250	12.290	11.950	12.200	11.893	22,899,670
2025-09-24	11.930	12.350	11.910	12.250	11.942	33,848,094
2025-09-23	12.000	12.080	11.850	11.980	11.679	14,792,678
2025-09-22	11.970	12.120	11.920	12.060	11.757	21,936,038
2025-09-19	11.860	12.100	11.800	12.050	11.747	21,557,609
2025-09-18	12.100	12.150	11.800	11.860	11.562	21,439,060
2025-09-17	11.930	12.360	11.910	12.090	11.786	40,671,632
2025-09-16	11.800	11.980	11.760	11.920	11.620	28,496,089
2025-09-15	11.700	11.960	11.700	11.810	11.513	30,526,100
2025-09-12	11.960	12.020	11.740	11.750	11.454	37,639,395
2025-09-11	12.040	12.070	11.890	11.980	11.679	29,884,423
2025-09-10	12.080	12.100	12.000	12.040	11.737	22,948,165
2025-09-09	12.170	12.180	12.000	12.090	11.786	26,918,814
2025-09-08	12.160	12.250	12.020	12.200	11.893	39,328,502
2025-09-05	12.310	12.350	12.090	12.190	11.883	27,684,277
2025-09-04	12.300	12.380	12.200	12.340	12.030	18,347,468
2025-09-03	12.480	12.610	12.270	12.300	11.991	24,108,435
2025-09-02	12.540	12.650	12.360	12.440	12.127	25,151,589
2025-09-01	12.560	12.750	12.510	12.540	12.225	34,075,297
2025-08-29	12.490	12.900	12.470	12.600	12.283	42,566,836
2025-08-28	12.580	12.640	12.250	12.470	12.156	21,946,380
2025-08-27	12.830	12.870	12.560	12.580	12.264	27,010,064
2025-08-26	12.660	12.880	12.630	12.840	12.517	27,906,032
2025-08-25	12.700	12.770	12.620	12.730	12.410	38,157,019
2025-08-22	12.720	12.770	12.570	12.700	12.381	23,538,152
2025-08-21	12.720	12.910	12.510	12.700	12.381	36,798,992
2025-08-20	12.160	12.740	12.150	12.710	12.390	69,801,371
2025-08-19	12.220	12.290	12.150	12.200	11.893	35,776,187
2025-08-18	12.160	12.270	12.110	12.200	11.893	35,258,230
2025-08-15	12.260	12.300	12.090	12.210	11.903	40,167,118
2025-08-14	12.550	12.550	12.280	12.320	12.010	31,568,585
2025-08-13	12.660	12.700	12.490	12.510	12.195	29,720,174
2025-08-12	12.620	12.780	12.590	12.630	12.312	30,423,758
2025-08-11	13.100	13.110	12.260	12.610	12.293	63,124,158
2025-08-08	13.130	13.270	13.020	13.120	12.790	32,371,760
2025-08-07	12.860	13.110	12.710	12.920	12.595	20,535,765
2025-08-06	12.880	12.920	12.770	12.870	12.546	12,570,981
2025-08-05	12.770	13.040	12.770	12.840	12.517	22,437,468
2025-08-04	12.400	12.860	12.360	12.810	12.488	28,569,699
2025-08-01	12.430	12.500	12.330	12.430	12.117	18,110,763
2025-07-31	12.620	12.650	12.380	12.420	12.108	17,070,633
2025-07-30	12.540	12.830	12.500	12.660	12.342	23,482,242
2025-07-29	12.690	12.770	12.450	12.550	12.234	22,007,306
2025-07-28	12.950	13.140	12.840	12.950	12.439	20,410,733
2025-07-25	12.890	13.000	12.840	12.910	12.401	15,549,546
2025-07-24	13.040	13.100	12.810	12.880	12.372	24,670,502
2025-07-23	13.200	13.250	13.030	13.040	12.526	14,241,455
2025-07-22	12.940	13.210	12.910	13.200	12.679	19,658,100
2025-07-21	12.820	13.110	12.770	12.950	12.439	21,492,446

← NewerPage 5 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.