Qinghai Huzhu Barley Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	14.510	14.950	14.480	14.750	14.479	8,307,805
2023-07-28	14.300	14.500	14.210	14.450	14.184	4,570,064
2023-07-27	14.250	14.430	14.180	14.270	14.008	4,478,091
2023-07-26	14.270	14.340	14.100	14.210	13.949	4,363,572
2023-07-25	14.100	14.300	14.060	14.220	13.958	6,533,465
2023-07-24	13.750	13.950	13.700	13.920	13.664	4,000,175
2023-07-21	13.470	13.860	13.470	13.780	13.527	4,619,173
2023-07-20	13.480	13.620	13.480	13.520	13.271	2,140,500
2023-07-19	13.550	13.670	13.440	13.490	13.242	3,657,892
2023-07-18	13.680	13.700	13.540	13.580	13.330	1,447,480
2023-07-17	13.680	13.680	13.500	13.670	13.419	1,743,084
2023-07-14	13.940	13.950	13.670	13.700	13.448	2,526,400
2023-07-13	13.670	13.940	13.570	13.870	13.615	4,653,812
2023-07-12	13.670	13.720	13.570	13.600	13.350	1,867,301
2023-07-11	13.790	13.830	13.620	13.690	13.379	2,297,207
2023-07-10	13.710	13.960	13.680	13.800	13.487	2,770,603
2023-07-07	13.580	13.730	13.460	13.680	13.370	2,824,140
2023-07-06	13.500	13.650	13.500	13.570	13.262	1,997,248
2023-07-05	13.630	13.650	13.510	13.600	13.291	2,336,636
2023-07-04	13.680	13.730	13.550	13.680	13.370	2,598,905
2023-07-03	13.500	13.710	13.400	13.680	13.370	3,787,000
2023-06-30	13.360	13.510	13.350	13.490	13.184	2,840,451
2023-06-29	13.430	13.510	13.340	13.400	13.096	2,724,710
2023-06-28	13.450	13.500	13.270	13.470	13.164	3,810,985
2023-06-27	13.230	13.440	13.200	13.400	13.096	4,479,899
2023-06-26	13.930	13.930	13.130	13.180	12.881	7,472,279
2023-06-21	14.070	14.220	13.930	13.960	13.643	3,096,888
2023-06-20	14.150	14.330	14.120	14.120	13.800	3,541,619
2023-06-19	14.480	14.550	14.210	14.240	13.917	4,411,867
2023-06-16	14.700	14.710	14.470	14.520	14.190	4,001,754
2023-06-15	14.540	14.710	14.470	14.640	14.308	6,151,142
2023-06-14	14.120	14.730	14.120	14.660	14.327	10,976,097
2023-06-13	13.960	14.260	13.910	14.230	13.907	4,563,319
2023-06-12	13.790	14.130	13.720	14.040	13.721	4,278,928
2023-06-09	13.890	13.910	13.760	13.830	13.516	1,940,509
2023-06-08	13.710	13.900	13.700	13.810	13.497	2,413,397
2023-06-07	13.860	13.930	13.640	13.750	13.438	2,988,499
2023-06-06	13.950	14.030	13.830	13.870	13.555	3,576,055
2023-06-05	14.110	14.110	13.850	13.880	13.565	2,627,636
2023-06-02	13.810	14.080	13.700	14.070	13.751	3,910,299
2023-06-01	13.630	13.870	13.550	13.750	13.438	2,312,088
2023-05-31	13.800	13.840	13.640	13.640	13.330	2,657,677
2023-05-30	13.960	14.030	13.690	13.820	13.506	2,733,231
2023-05-29	14.030	14.130	13.920	14.020	13.702	1,993,999
2023-05-26	13.970	14.100	13.860	14.060	13.741	2,140,598
2023-05-25	14.170	14.170	13.840	13.980	13.663	3,065,998
2023-05-24	14.280	14.320	14.120	14.150	13.829	2,898,890
2023-05-23	14.400	14.430	14.250	14.330	14.005	3,013,115
2023-05-22	14.100	14.400	14.070	14.400	14.073	5,076,759
2023-05-19	13.920	14.220	13.770	14.140	13.819	3,570,629
2023-05-18	13.980	14.100	13.900	13.940	13.624	2,360,868
2023-05-17	14.100	14.110	13.910	13.980	13.663	2,707,790
2023-05-16	14.210	14.230	14.070	14.130	13.809	1,574,299
2023-05-15	14.150	14.270	13.950	14.250	13.927	2,677,498
2023-05-12	14.290	14.420	14.150	14.150	13.829	2,340,100
2023-05-11	14.290	14.380	14.240	14.350	14.024	1,817,710
2023-05-10	14.290	14.340	14.200	14.290	13.966	1,971,851
2023-05-09	14.420	14.570	14.220	14.270	13.946	3,719,884
2023-05-08	14.530	14.590	14.400	14.460	14.132	4,409,472
2023-05-05	14.420	14.510	14.190	14.480	14.151	4,687,727

← NewerPage 14 of 21 · 1,218 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.