Beijing Yanjing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.820	13.110	12.770	12.950	12.439	21,492,446
2025-07-18	12.710	12.820	12.670	12.800	12.295	17,006,653
2025-07-17	12.810	12.900	12.650	12.720	12.218	21,417,724
2025-07-16	12.780	12.930	12.740	12.840	12.333	15,623,567
2025-07-15	13.180	13.280	12.620	12.800	12.295	39,368,612
2025-07-14	13.220	13.290	12.980	13.260	12.737	16,531,309
2025-07-11	13.300	13.390	13.070	13.220	12.698	23,083,338
2025-07-10	13.330	13.550	13.200	13.330	12.804	20,170,675
2025-07-09	13.130	13.400	13.120	13.350	12.823	30,104,800
2025-07-08	13.300	13.380	12.940	13.060	12.545	40,894,758
2025-07-07	12.740	12.870	12.680	12.770	12.266	8,535,300
2025-07-04	12.800	12.850	12.650	12.740	12.237	14,048,302
2025-07-03	12.850	12.940	12.790	12.830	12.324	13,545,964
2025-07-02	13.010	13.040	12.820	12.850	12.343	15,430,071
2025-07-01	12.920	13.100	12.810	13.030	12.516	19,843,767
2025-06-30	12.690	13.030	12.640	12.930	12.420	23,717,986
2025-06-27	12.670	12.710	12.520	12.690	12.189	16,931,439
2025-06-26	12.820	12.840	12.630	12.670	12.170	26,622,772
2025-06-25	12.950	13.060	12.770	12.860	12.353	24,887,700
2025-06-24	12.820	13.030	12.720	12.960	12.449	30,756,788
2025-06-23	13.080	13.150	12.670	12.810	12.305	30,776,953
2025-06-20	12.920	13.800	12.920	13.150	12.631	46,044,401
2025-06-19	12.940	13.220	12.790	12.920	12.410	23,311,802
2025-06-18	13.200	13.480	12.930	12.940	12.429	56,021,413
2025-06-17	12.580	12.680	12.460	12.580	12.084	20,516,424
2025-06-16	12.280	12.700	12.130	12.610	12.112	44,151,309
2025-06-13	13.070	13.070	12.120	12.340	11.853	73,154,304
2025-06-12	13.540	13.590	13.010	13.080	12.564	35,250,122
2025-06-11	13.620	13.650	13.440	13.500	12.967	19,524,763
2025-06-10	13.980	14.030	13.580	13.590	13.054	19,243,935
2025-06-09	14.040	14.200	13.760	13.920	13.371	18,841,419
2025-06-06	13.790	14.110	13.650	14.040	13.486	22,244,819
2025-06-05	14.300	14.460	13.770	13.820	13.275	25,818,755
2025-06-04	14.150	14.400	14.080	14.360	13.793	19,894,200
2025-06-03	14.140	14.460	14.100	14.250	13.688	26,208,727
2025-05-30	14.050	14.230	14.000	14.090	13.534	20,059,277
2025-05-29	14.210	14.300	14.060	14.120	13.563	20,192,489
2025-05-28	13.870	14.400	13.810	14.220	13.659	27,804,790
2025-05-27	13.560	14.030	13.500	13.840	13.294	24,107,911
2025-05-26	13.560	13.870	13.450	13.480	12.948	21,685,628
2025-05-23	13.620	13.710	13.540	13.540	13.006	16,305,930
2025-05-22	13.420	13.650	13.390	13.580	13.044	17,643,402
2025-05-21	13.390	13.580	13.350	13.410	12.881	15,307,682
2025-05-20	13.100	13.500	13.080	13.410	12.881	24,461,358
2025-05-19	12.950	13.170	12.910	13.150	12.631	16,875,802
2025-05-16	12.890	13.150	12.590	13.040	12.526	27,837,563
2025-05-15	12.720	13.040	12.680	12.890	12.381	21,458,856
2025-05-14	12.820	12.830	12.630	12.710	12.209	14,079,200
2025-05-13	12.890	12.910	12.710	12.800	12.295	11,790,302
2025-05-12	13.020	13.070	12.800	12.840	12.333	16,756,697
2025-05-09	12.920	13.190	12.870	13.050	12.535	17,391,572
2025-05-08	13.000	13.050	12.870	12.930	12.420	11,801,438
2025-05-07	12.990	13.330	12.900	13.070	12.554	19,177,759
2025-05-06	13.000	13.030	12.780	12.990	12.478	22,893,407
2025-04-30	13.370	13.370	12.980	12.990	12.478	18,306,924
2025-04-29	13.160	13.400	13.090	13.380	12.852	28,088,915
2025-04-28	12.860	13.360	12.850	13.230	12.708	30,555,771
2025-04-25	12.670	13.190	12.650	12.940	12.429	34,858,673
2025-04-24	12.430	12.690	12.430	12.620	12.122	17,857,179
2025-04-23	12.520	12.670	12.420	12.430	11.940	20,333,402

← NewerPage 6 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.