Qinghai Huzhu Barley Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.900	11.900	11.530	11.820	11.603	4,090,361
2024-01-22	12.520	12.580	11.810	11.910	11.691	4,462,400
2024-01-19	12.450	12.700	12.300	12.580	12.349	4,080,100
2024-01-18	12.640	12.680	12.070	12.480	12.250	5,576,700
2024-01-17	12.980	12.980	12.680	12.680	12.447	2,637,059
2024-01-16	12.920	13.070	12.740	12.940	12.702	2,750,604
2024-01-15	13.050	13.060	12.830	12.960	12.722	2,453,599
2024-01-12	13.030	13.160	12.950	12.980	12.741	2,133,338
2024-01-11	12.900	13.110	12.850	13.070	12.830	2,698,577
2024-01-10	12.850	13.020	12.630	12.890	12.653	2,853,069
2024-01-09	12.770	12.920	12.700	12.840	12.604	3,020,899
2024-01-08	13.080	13.120	12.750	12.760	12.525	4,500,487
2024-01-05	13.300	13.370	13.050	13.090	12.849	3,314,715
2024-01-04	13.530	13.530	13.260	13.330	13.085	2,830,600
2024-01-03	13.560	13.600	13.380	13.500	13.252	2,789,521
2024-01-02	13.640	13.640	13.450	13.520	13.271	3,127,199
2023-12-29	13.550	13.660	13.480	13.610	13.360	3,605,783
2023-12-28	13.150	13.650	13.110	13.520	13.271	4,988,637
2023-12-27	13.090	13.200	13.000	13.190	12.947	3,024,319
2023-12-26	13.260	13.300	13.020	13.080	12.839	2,804,808
2023-12-25	13.330	13.440	13.200	13.260	13.016	2,678,988
2023-12-22	13.630	13.650	13.300	13.330	13.085	5,381,877
2023-12-21	13.460	13.730	13.360	13.720	13.468	4,196,838
2023-12-20	13.650	13.730	13.460	13.460	13.212	2,778,968
2023-12-19	13.670	13.720	13.500	13.650	13.399	1,964,699
2023-12-18	13.740	13.740	13.540	13.580	13.330	2,252,869
2023-12-15	13.830	13.970	13.720	13.750	13.497	3,255,967
2023-12-14	14.060	14.150	13.800	13.830	13.576	2,686,092
2023-12-13	14.250	14.260	13.940	13.950	13.693	3,358,700
2023-12-12	14.200	14.300	14.110	14.270	14.008	2,159,011
2023-12-11	14.100	14.230	13.760	14.200	13.939	4,033,920
2023-12-08	14.340	14.410	14.080	14.100	13.841	4,089,513
2023-12-07	14.390	14.440	14.100	14.350	14.086	3,354,899
2023-12-06	14.330	14.530	14.220	14.440	14.174	3,155,700
2023-12-05	14.440	14.490	14.290	14.290	14.027	2,431,500
2023-12-04	14.600	14.600	14.370	14.460	14.194	3,259,080
2023-12-01	14.740	14.840	14.530	14.580	14.312	4,384,600
2023-11-30	14.700	14.760	14.570	14.730	14.459	2,623,099
2023-11-29	14.650	14.730	14.550	14.690	14.420	2,205,500
2023-11-28	14.530	14.690	14.390	14.650	14.381	2,976,314
2023-11-27	14.750	14.750	14.480	14.550	14.282	3,803,220
2023-11-24	14.870	14.870	14.660	14.720	14.449	3,812,610
2023-11-23	14.710	14.830	14.670	14.800	14.528	2,849,147
2023-11-22	14.630	14.820	14.620	14.720	14.449	2,860,820
2023-11-21	14.670	14.780	14.660	14.730	14.459	3,861,693
2023-11-20	14.520	14.780	14.410	14.700	14.430	4,913,472
2023-11-17	14.400	14.450	14.320	14.450	14.184	2,144,253
2023-11-16	14.500	14.510	14.350	14.360	14.096	2,722,100
2023-11-15	14.560	14.610	14.430	14.520	14.253	3,456,900
2023-11-14	14.410	14.480	14.320	14.450	14.184	2,819,900
2023-11-13	14.410	14.430	14.200	14.350	14.086	3,638,208
2023-11-10	14.340	14.480	14.310	14.420	14.155	2,543,700
2023-11-09	14.550	14.630	14.410	14.440	14.174	3,165,959
2023-11-08	14.560	14.700	14.500	14.610	14.341	3,655,501
2023-11-07	14.610	14.700	14.300	14.630	14.361	6,677,800
2023-11-06	14.820	14.850	14.490	14.580	14.312	6,802,128
2023-11-03	14.780	14.960	14.710	14.770	14.498	4,808,263
2023-11-02	14.930	15.180	14.710	14.720	14.449	7,374,489
2023-11-01	15.510	15.700	14.800	14.930	14.655	10,169,052
2023-10-31	14.740	15.090	14.740	15.060	14.783	9,684,993

← NewerPage 12 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.