Beijing Yanjing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.210	11.870	11.180	11.690	11.229	27,716,857
2025-01-16	11.420	11.440	11.160	11.210	10.768	18,127,524
2025-01-15	11.310	11.370	11.150	11.200	10.758	14,515,824
2025-01-14	11.170	11.400	11.110	11.300	10.854	19,404,833
2025-01-13	11.240	11.310	11.070	11.260	10.816	16,196,474
2025-01-10	11.560	11.700	11.330	11.360	10.912	13,007,360
2025-01-09	11.630	11.950	11.540	11.560	11.104	17,173,801
2025-01-08	11.570	11.780	11.360	11.630	11.171	16,024,631
2025-01-07	11.540	11.690	11.440	11.570	11.114	15,688,830
2025-01-06	11.600	11.920	11.340	11.630	11.171	22,687,830
2025-01-03	12.070	12.200	11.670	11.750	11.286	23,074,138
2025-01-02	12.000	12.260	11.800	11.940	11.469	29,736,679
2024-12-31	12.000	12.270	11.970	12.040	11.565	31,605,957
2024-12-30	11.660	12.060	11.610	12.020	11.546	35,985,599
2024-12-27	11.350	11.860	11.350	11.660	11.200	28,087,800
2024-12-26	11.340	11.520	11.300	11.380	10.931	11,878,311
2024-12-25	11.430	11.430	11.190	11.360	10.912	14,002,772
2024-12-24	11.130	11.450	11.040	11.420	10.969	20,433,200
2024-12-23	11.310	11.450	11.160	11.200	10.758	22,422,586
2024-12-20	11.070	11.480	10.990	11.310	10.864	25,921,678
2024-12-19	11.090	11.160	10.920	11.070	10.633	14,898,554
2024-12-18	11.170	11.250	11.080	11.170	10.729	18,693,703
2024-12-17	11.090	11.330	11.010	11.170	10.729	23,419,632
2024-12-16	11.170	11.380	11.050	11.130	10.691	27,210,500
2024-12-13	11.190	11.350	11.100	11.180	10.739	43,881,836
2024-12-12	10.830	11.250	10.750	11.200	10.758	48,250,704
2024-12-11	10.320	10.950	10.310	10.820	10.393	52,118,196
2024-12-10	10.440	10.600	10.320	10.330	9.922	28,348,641
2024-12-09	10.240	10.280	10.130	10.200	9.798	10,764,470
2024-12-06	10.150	10.280	10.110	10.250	9.846	12,529,923
2024-12-05	10.220	10.280	10.110	10.160	9.759	11,825,839
2024-12-04	10.310	10.460	10.210	10.300	9.894	22,407,602
2024-12-03	10.360	10.450	10.290	10.370	9.961	13,935,000
2024-12-02	10.360	10.430	10.320	10.400	9.990	16,382,868
2024-11-29	10.210	10.440	10.210	10.380	9.970	20,757,681
2024-11-28	10.170	10.330	10.140	10.240	9.836	16,160,631
2024-11-27	10.020	10.210	9.970	10.190	9.788	15,033,258
2024-11-26	10.010	10.310	10.010	10.110	9.711	16,903,145
2024-11-25	10.000	10.150	9.960	10.070	9.673	13,223,506
2024-11-22	10.300	10.370	10.000	10.010	9.615	19,036,865
2024-11-21	10.340	10.380	10.230	10.280	9.874	11,755,465
2024-11-20	10.180	10.400	10.100	10.340	9.932	18,929,753
2024-11-19	10.130	10.240	10.050	10.210	9.807	17,098,892
2024-11-18	10.200	10.350	10.060	10.110	9.711	18,148,946
2024-11-15	10.140	10.330	10.140	10.200	9.798	17,614,042
2024-11-14	10.330	10.450	10.160	10.190	9.788	16,525,684
2024-11-13	10.360	10.470	10.290	10.390	9.980	16,051,868
2024-11-12	10.410	10.560	10.330	10.390	9.980	24,243,595
2024-11-11	10.510	10.600	10.210	10.400	9.990	31,733,809
2024-11-08	10.810	10.900	10.590	10.650	10.230	34,491,195
2024-11-07	10.160	10.770	10.140	10.770	10.345	44,423,445
2024-11-06	10.330	10.400	10.160	10.240	9.836	24,764,725
2024-11-05	10.210	10.340	10.100	10.310	9.903	27,285,054
2024-11-04	10.080	10.210	9.980	10.210	9.807	24,037,495
2024-11-01	10.090	10.270	10.050	10.100	9.702	27,218,178
2024-10-31	10.050	10.210	9.940	10.150	9.750	32,923,953
2024-10-30	10.070	10.270	9.970	10.080	9.682	22,644,616
2024-10-29	10.360	10.550	10.100	10.120	9.721	37,851,104
2024-10-28	10.430	10.520	9.870	10.460	10.047	74,853,542
2024-10-25	10.650	10.780	10.420	10.500	10.086	29,094,350

← NewerPage 8 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.