Qinghai Huzhu Barley Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.630	9.850	9.590	9.830	9.773	3,381,741
2024-07-24	9.900	10.010	9.680	9.700	9.644	3,972,451
2024-07-23	10.130	10.240	9.910	9.910	9.852	3,392,623
2024-07-22	10.400	10.410	10.160	10.230	10.171	3,763,899
2024-07-19	10.310	10.480	10.250	10.380	10.320	3,031,665
2024-07-18	10.410	10.500	10.270	10.370	10.310	3,377,960
2024-07-17	10.340	10.510	10.240	10.470	10.409	3,383,312
2024-07-16	10.490	10.510	10.270	10.340	10.280	3,171,554
2024-07-15	10.540	10.650	10.460	10.510	10.449	3,291,955
2024-07-12	10.510	10.620	10.460	10.590	10.528	3,390,301
2024-07-11	10.170	10.570	10.110	10.490	10.429	4,722,063
2024-07-10	9.890	10.140	9.800	9.990	9.932	3,393,833
2024-07-09	9.800	9.940	9.600	9.910	9.852	4,229,917
2024-07-08	10.100	10.100	9.750	9.780	9.723	3,390,344
2024-07-05	10.030	10.130	9.960	10.110	10.051	2,753,503
2024-07-04	10.370	10.440	10.000	10.040	9.982	3,752,600
2024-07-03	10.340	10.530	10.290	10.390	10.330	3,771,969
2024-07-02	10.220	10.510	10.180	10.380	10.320	4,198,701
2024-07-01	10.210	10.330	10.070	10.260	10.200	4,128,260
2024-06-28	10.330	10.500	10.180	10.230	10.171	4,117,401
2024-06-27	10.480	10.640	10.310	10.320	10.260	3,263,899
2024-06-26	10.290	10.570	10.210	10.570	10.509	4,096,360
2024-06-25	10.230	10.530	10.170	10.370	10.310	4,835,601
2024-06-24	10.600	10.630	10.200	10.270	10.081	4,818,100
2024-06-21	10.810	10.820	10.650	10.670	10.474	3,251,203
2024-06-20	10.860	11.000	10.720	10.750	10.552	4,107,101
2024-06-19	10.980	11.130	10.890	10.920	10.719	3,936,699
2024-06-18	11.170	11.250	10.880	10.970	10.768	5,984,101
2024-06-17	11.000	11.230	10.930	11.210	11.004	5,071,271
2024-06-14	10.980	11.140	10.840	11.100	10.896	4,473,236
2024-06-13	11.200	11.240	10.900	10.980	10.778	4,150,037
2024-06-12	10.980	11.360	10.920	11.160	10.955	5,224,611
2024-06-11	11.110	11.160	10.850	10.980	10.778	5,550,563
2024-06-07	11.030	11.200	10.920	11.160	10.955	4,148,400
2024-06-06	11.470	11.470	10.900	10.990	10.788	5,171,298
2024-06-05	11.720	11.780	11.390	11.420	11.210	4,260,702
2024-06-04	11.700	11.810	11.620	11.740	11.524	3,708,397
2024-06-03	11.940	12.040	11.670	11.800	11.583	4,002,594
2024-05-31	11.890	12.040	11.890	11.970	11.750	2,214,406
2024-05-30	11.960	11.960	11.790	11.910	11.691	2,942,200
2024-05-29	11.840	12.110	11.800	11.960	11.740	3,773,064
2024-05-28	12.010	12.070	11.780	11.840	11.622	3,304,368
2024-05-27	12.100	12.150	11.920	12.060	11.838	3,086,968
2024-05-24	11.950	12.180	11.950	12.000	11.779	3,190,135
2024-05-23	12.260	12.400	12.060	12.090	11.868	3,862,400
2024-05-22	12.540	12.610	12.310	12.380	12.152	3,661,899
2024-05-21	12.600	12.700	12.470	12.550	12.319	3,518,262
2024-05-20	12.500	12.740	12.500	12.590	12.358	4,818,330
2024-05-17	12.400	12.640	12.320	12.520	12.290	5,225,820
2024-05-16	12.430	12.460	12.220	12.400	12.172	4,584,160
2024-05-15	12.320	12.410	12.230	12.250	12.025	3,898,798
2024-05-14	12.150	12.370	12.050	12.280	12.054	5,484,735
2024-05-13	12.420	12.420	12.000	12.080	11.858	6,107,790
2024-05-10	12.460	12.630	12.350	12.430	12.201	4,817,107
2024-05-09	12.560	12.660	12.400	12.480	12.250	6,112,322
2024-05-08	12.700	12.830	12.570	12.580	12.349	5,698,257
2024-05-07	12.580	12.840	12.300	12.690	12.457	10,251,273
2024-05-06	12.110	12.600	12.030	12.550	12.319	13,015,106
2024-04-30	11.760	12.070	11.750	11.960	11.740	8,991,353
2024-04-29	11.220	11.830	11.110	11.760	11.544	10,736,739

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.0050 CNY
2025-07-10	0.0110 CNY
2024-09-13	0.0330 CNY
2024-06-25	0.1300 CNY
2023-07-12	0.0600 CNY
2022-06-24	0.0500 CNY
2020-07-02	0.0300 CNY
2019-06-05	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.