Beijing Yanjing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.480	11.600	11.380	11.490	11.490	15,379,388
2026-10-15	11.400	11.700	11.350	11.460	11.460	20,066,908
2026-10-14	11.350	11.650	11.330	11.530	11.530	18,813,500
2026-10-13	11.550	11.550	11.370	11.370	11.370	17,212,725
2026-10-12	11.400	11.600	11.380	11.540	11.540	25,299,691
2026-10-09	11.170	11.430	11.110	11.400	11.400	25,615,881
2026-10-08	11.050	11.260	10.960	11.170	11.170	23,236,484
2026-09-30	10.800	11.100	10.760	11.000	11.000	15,865,894
2026-09-29	10.780	10.870	10.700	10.810	10.810	12,331,160
2026-09-28	10.810	11.020	10.730	10.850	10.850	18,442,500
2026-09-24	10.970	11.080	10.720	10.780	10.780	20,166,820
2026-09-23	11.020	11.270	10.980	11.000	11.000	28,800,881
2026-09-22	11.100	11.180	10.970	11.040	11.040	20,958,936
2026-09-21	10.810	11.100	10.700	11.050	11.050	29,339,984
2026-09-18	10.560	10.840	10.480	10.760	10.760	29,763,400
2026-09-17	10.760	10.850	10.450	10.500	10.500	29,777,301
2026-09-16	11.000	11.040	10.730	10.800	10.800	21,304,777
2026-09-15	11.130	11.150	10.990	11.040	11.040	10,413,506
2026-09-14	11.050	11.140	10.980	11.130	11.130	15,923,696
2026-09-11	11.080	11.100	10.880	11.010	11.010	15,907,600
2026-09-10	11.200	11.250	11.060	11.100	11.100	14,232,053
2026-09-09	11.270	11.300	11.130	11.220	11.220	14,511,930
2026-09-08	11.140	11.350	11.100	11.310	11.310	16,605,998
2026-09-07	11.260	11.320	11.040	11.140	11.140	22,280,086
2026-09-04	11.280	11.410	11.240	11.270	11.270	18,463,385
2026-09-03	11.260	11.340	11.220	11.250	11.250	12,487,982
2026-09-02	11.500	11.500	11.240	11.290	11.290	16,854,248
2026-09-01	11.420	11.660	11.330	11.490	11.490	24,049,564
2026-08-31	11.540	11.610	11.280	11.400	11.400	19,820,893
2026-08-28	11.400	11.570	11.370	11.550	11.550	14,417,503
2026-08-27	11.460	11.490	11.280	11.480	11.480	20,014,229
2026-08-26	11.340	11.620	11.340	11.480	11.480	22,036,229
2026-08-25	11.380	11.610	11.300	11.410	11.410	21,895,451
2026-08-24	11.400	11.440	11.120	11.400	11.400	39,293,320
2026-08-21	12.120	12.170	11.210	11.410	11.410	64,797,895
2026-08-20	12.200	12.480	12.100	12.260	12.260	20,982,561
2026-08-19	12.420	12.650	12.120	12.130	12.130	29,084,803
2026-08-18	12.400	12.570	12.330	12.470	12.470	21,884,623
2026-08-17	12.650	12.650	12.210	12.400	12.400	33,430,504
2026-08-14	12.760	12.840	12.660	12.690	12.690	12,402,700
2026-08-13	12.840	12.920	12.730	12.760	12.760	14,109,900
2026-08-12	12.830	12.980	12.700	12.850	12.850	15,813,800
2026-08-11	12.790	13.000	12.720	12.820	12.820	18,486,350
2026-08-10	12.500	12.900	12.480	12.800	12.800	24,705,301
2026-08-07	12.630	12.740	12.430	12.650	12.650	20,567,781
2026-08-06	12.510	12.780	12.510	12.670	12.670	24,214,979
2026-08-05	12.690	12.750	12.460	12.580	12.580	34,294,426
2026-08-04	12.980	13.030	12.680	12.690	12.690	26,476,439
2026-08-03	12.940	13.260	12.810	13.030	13.030	31,450,648
2026-07-31	12.520	12.940	12.310	12.920	12.920	31,170,352
2026-07-30	12.730	13.070	12.640	12.830	12.830	29,642,500
2026-07-29	12.420	12.880	12.330	12.770	12.770	40,125,402
2026-07-28	12.400	12.450	12.210	12.370	12.370	19,356,498
2026-07-27	12.380	12.460	12.220	12.400	12.400	20,169,289
2026-07-24	12.480	12.630	12.380	12.420	12.420	21,543,615
2026-07-23	12.420	12.570	12.310	12.480	12.480	24,046,426
2026-07-22	12.350	12.580	12.110	12.550	12.550	40,521,672
2026-07-21	12.300	12.810	12.230	12.400	12.400	51,586,105
2026-07-20	11.780	12.420	11.660	12.390	12.390	60,269,984
2026-07-17	12.020	12.350	11.930	11.940	11.740	44,852,801

Page 1 of 21 · 1,214 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.