Qinghai Huzhu Barley Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	14.290	14.850	14.290	14.800	14.528	8,381,060
2023-10-27	13.760	14.530	13.640	14.450	14.184	9,747,010
2023-10-26	13.500	13.690	13.460	13.560	13.311	2,837,000
2023-10-25	13.400	13.600	13.370	13.550	13.301	3,944,411
2023-10-24	13.080	13.320	12.980	13.250	13.006	2,713,144
2023-10-23	13.300	13.410	13.020	13.080	12.839	2,610,135
2023-10-20	13.370	13.580	13.300	13.310	13.065	2,495,490
2023-10-19	13.550	13.680	13.380	13.400	13.154	2,936,909
2023-10-18	13.740	13.840	13.600	13.610	13.360	2,852,900
2023-10-17	13.830	13.900	13.720	13.790	13.536	2,428,499
2023-10-16	13.770	13.930	13.690	13.740	13.487	3,236,428
2023-10-13	14.250	14.250	13.860	13.990	13.733	3,784,254
2023-10-12	14.200	14.310	14.130	14.240	13.978	2,316,900
2023-10-11	14.160	14.260	14.080	14.140	13.880	2,628,731
2023-10-10	14.180	14.320	14.150	14.200	13.939	2,821,340
2023-10-09	14.260	14.270	14.020	14.120	13.860	2,873,532
2023-09-28	14.380	14.390	14.260	14.280	14.017	2,283,100
2023-09-27	14.350	14.480	14.250	14.340	14.076	2,725,258
2023-09-26	14.410	14.460	14.250	14.310	14.047	2,078,800
2023-09-25	14.570	14.620	14.380	14.430	14.165	2,755,549
2023-09-22	14.360	14.580	14.250	14.560	14.292	3,059,540
2023-09-21	14.590	14.720	14.340	14.380	14.115	2,992,201
2023-09-20	14.580	14.700	14.550	14.580	14.312	2,935,914
2023-09-19	14.790	14.840	14.610	14.620	14.351	3,479,087
2023-09-18	14.720	14.910	14.650	14.890	14.616	3,111,266
2023-09-15	14.920	14.980	14.750	14.790	14.518	3,601,039
2023-09-14	14.900	15.080	14.800	14.910	14.636	3,932,600
2023-09-13	15.020	15.270	14.880	14.990	14.714	4,632,022
2023-09-12	14.960	15.220	14.960	15.050	14.773	4,687,917
2023-09-11	14.630	15.180	14.630	15.060	14.783	6,625,153
2023-09-08	14.760	14.980	14.700	14.730	14.459	3,939,700
2023-09-07	14.930	15.250	14.850	14.850	14.577	6,677,419
2023-09-06	14.900	15.280	14.810	15.030	14.754	7,647,844
2023-09-05	15.000	15.050	14.840	14.900	14.626	5,946,351
2023-09-04	14.710	15.180	14.670	15.060	14.783	9,516,054
2023-09-01	14.460	14.790	14.440	14.720	14.449	4,793,039
2023-08-31	14.540	14.540	14.280	14.460	14.194	4,053,002
2023-08-30	14.540	14.750	14.480	14.580	14.312	4,900,507
2023-08-29	14.080	14.630	13.860	14.580	14.312	9,068,059
2023-08-28	14.700	14.750	13.940	13.950	13.693	8,314,272
2023-08-25	14.610	14.710	14.060	14.090	13.831	7,377,441
2023-08-24	14.100	14.960	14.000	14.690	14.420	11,138,843
2023-08-23	14.330	14.330	13.950	13.960	13.703	3,507,500
2023-08-22	14.400	14.440	14.070	14.260	13.998	3,096,300
2023-08-21	14.340	14.610	14.250	14.320	14.057	3,436,807
2023-08-18	14.730	14.820	14.350	14.360	14.096	3,183,433
2023-08-17	14.350	14.750	14.260	14.670	14.400	3,754,600
2023-08-16	14.360	14.690	14.350	14.430	14.165	3,595,830
2023-08-15	14.450	14.590	14.280	14.400	14.135	2,560,086
2023-08-14	14.490	14.490	14.100	14.410	14.145	2,722,816
2023-08-11	14.780	14.820	14.420	14.480	14.214	2,810,400
2023-08-10	14.700	14.800	14.610	14.770	14.498	2,366,999
2023-08-09	14.680	14.810	14.670	14.700	14.430	2,017,500
2023-08-08	14.850	14.860	14.630	14.770	14.498	2,584,926
2023-08-07	14.880	14.980	14.680	14.750	14.479	4,501,900
2023-08-04	14.990	15.130	14.860	14.880	14.606	4,620,143
2023-08-03	14.790	15.040	14.730	14.990	14.714	4,910,485
2023-08-02	14.870	14.950	14.730	14.800	14.528	3,762,502
2023-08-01	14.650	14.930	14.620	14.840	14.567	6,422,540
2023-07-31	14.510	14.950	14.480	14.750	14.479	8,307,805

← NewerPage 13 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.