Beijing Yanjing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	10.810	10.940	10.630	10.670	10.249	20,403,479
2024-10-23	10.790	11.080	10.730	10.910	10.480	29,027,673
2024-10-22	10.520	10.920	10.460	10.810	10.384	28,449,916
2024-10-21	10.520	10.650	10.280	10.520	10.105	31,613,732
2024-10-18	10.260	10.700	10.250	10.520	10.105	27,289,823
2024-10-17	10.480	10.520	10.270	10.300	9.894	17,653,511
2024-10-16	10.350	10.520	10.310	10.400	9.990	18,196,641
2024-10-15	10.800	10.800	10.460	10.470	10.057	23,285,128
2024-10-14	10.590	10.880	10.450	10.830	10.403	30,495,470
2024-10-11	10.790	10.820	10.450	10.590	10.172	28,795,928
2024-10-10	10.470	10.950	10.400	10.730	10.307	41,994,974
2024-10-09	10.860	10.870	10.360	10.460	10.047	51,761,109
2024-10-08	12.300	12.330	10.520	11.130	10.691	83,165,387
2024-09-30	10.810	11.290	10.620	11.250	10.806	48,647,008
2024-09-27	10.550	10.640	10.280	10.480	10.067	43,667,255
2024-09-26	9.440	10.280	9.300	10.240	9.836	44,401,962
2024-09-25	9.750	9.800	9.340	9.370	9.000	24,965,068
2024-09-24	9.280	9.640	9.240	9.630	9.250	22,830,501
2024-09-23	9.260	9.370	9.160	9.200	8.837	10,786,781
2024-09-20	9.260	9.330	9.140	9.260	8.895	11,584,868
2024-09-19	9.130	9.440	9.070	9.310	8.943	14,018,955
2024-09-18	9.130	9.150	8.820	9.020	8.664	15,174,463
2024-09-13	9.240	9.290	9.120	9.120	8.760	10,493,784
2024-09-12	9.310	9.440	9.230	9.250	8.885	9,584,419
2024-09-11	9.400	9.410	9.260	9.310	8.943	9,227,340
2024-09-10	9.410	9.500	9.300	9.430	9.058	8,649,437
2024-09-09	9.330	9.450	9.300	9.410	9.039	10,770,916
2024-09-06	9.630	9.670	9.450	9.460	9.087	6,995,700
2024-09-05	9.580	9.710	9.550	9.660	9.279	8,272,399
2024-09-04	9.690	9.730	9.560	9.580	9.202	8,681,602
2024-09-03	9.540	9.780	9.510	9.690	9.308	13,834,679
2024-09-02	9.680	9.720	9.520	9.530	9.154	15,927,679
2024-08-30	9.550	9.800	9.500	9.690	9.308	15,664,495
2024-08-29	9.530	9.700	9.500	9.600	9.221	10,319,450
2024-08-28	9.530	9.600	9.470	9.570	9.192	8,699,370
2024-08-27	9.480	9.660	9.430	9.590	9.212	12,123,954
2024-08-26	9.470	9.540	9.410	9.520	9.144	12,665,419
2024-08-23	9.490	9.560	9.420	9.460	9.087	10,794,206
2024-08-22	9.580	9.700	9.510	9.530	9.154	13,316,233
2024-08-21	9.680	9.780	9.610	9.640	9.260	14,857,367
2024-08-20	9.850	9.920	9.700	9.750	9.365	17,897,038
2024-08-19	9.820	9.920	9.750	9.830	9.442	15,296,368
2024-08-16	9.900	9.900	9.790	9.800	9.413	9,978,800
2024-08-15	9.800	9.920	9.740	9.860	9.471	16,967,900
2024-08-14	10.010	10.010	9.850	9.850	9.461	10,645,698
2024-08-13	9.910	10.050	9.910	9.990	9.596	16,473,739
2024-08-12	9.800	9.990	9.760	9.930	9.538	17,187,188
2024-08-09	9.960	10.020	9.840	9.900	9.509	15,741,760
2024-08-08	9.810	10.090	9.810	9.970	9.577	26,792,613
2024-08-07	9.820	9.900	9.790	9.830	9.442	12,733,529
2024-08-06	9.630	9.850	9.590	9.830	9.442	18,145,704
2024-08-05	9.540	9.780	9.530	9.570	9.192	16,464,294
2024-08-02	9.480	9.680	9.450	9.530	9.154	13,051,885
2024-08-01	9.520	9.580	9.390	9.520	9.144	19,083,059
2024-07-31	9.300	9.510	9.200	9.430	9.058	18,252,671
2024-07-30	9.260	9.270	9.130	9.230	8.866	11,578,748
2024-07-29	9.270	9.360	9.200	9.240	8.875	16,520,697
2024-07-26	9.260	9.410	9.240	9.310	8.943	13,685,871
2024-07-25	9.260	9.310	9.160	9.220	8.856	17,198,531
2024-07-24	9.540	9.570	9.280	9.320	8.952	20,545,612

← NewerPage 9 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.