Qinghai Huzhu Barley Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	14.300	14.540	14.270	14.420	14.093	4,778,664
2023-04-28	14.270	14.530	14.240	14.360	14.034	5,933,106
2023-04-27	13.920	14.350	13.820	14.260	13.936	7,015,613
2023-04-26	13.800	14.220	13.770	14.210	13.887	4,448,177
2023-04-25	14.020	14.190	13.660	13.900	13.585	4,479,962
2023-04-24	13.980	14.130	13.820	14.040	13.721	3,931,141
2023-04-21	14.020	14.240	13.900	13.910	13.594	4,935,641
2023-04-20	14.350	14.390	14.030	14.070	13.751	4,520,833
2023-04-19	14.330	14.490	14.140	14.420	14.093	4,499,752
2023-04-18	14.520	14.550	14.280	14.300	13.975	4,752,700
2023-04-17	14.420	14.770	14.400	14.500	14.171	6,705,275
2023-04-14	14.680	14.680	14.360	14.450	14.122	4,883,573
2023-04-13	14.400	14.640	14.320	14.620	14.288	6,222,046
2023-04-12	14.530	14.620	14.330	14.400	14.073	4,689,000
2023-04-11	14.740	14.760	14.370	14.520	14.190	5,640,040
2023-04-10	15.430	15.460	14.580	14.750	14.415	12,056,953
2023-04-07	15.390	15.590	15.360	15.430	15.080	4,031,920
2023-04-06	15.910	15.910	15.450	15.460	15.109	7,402,066
2023-04-04	16.000	16.150	15.800	15.990	15.627	7,574,249
2023-04-03	15.660	16.000	15.600	15.920	15.559	7,515,620
2023-03-31	15.620	15.830	15.610	15.640	15.285	4,922,891
2023-03-30	15.590	15.710	15.360	15.580	15.226	4,415,711
2023-03-29	15.590	15.690	15.390	15.630	15.275	4,674,165
2023-03-28	15.440	15.680	15.400	15.560	15.207	4,980,023
2023-03-27	15.640	15.670	15.280	15.400	15.050	4,586,638
2023-03-24	15.510	15.770	15.510	15.630	15.275	4,214,655
2023-03-23	15.420	15.730	15.370	15.580	15.226	5,243,070
2023-03-22	15.440	15.670	15.400	15.450	15.099	4,325,568
2023-03-21	15.150	15.560	15.120	15.440	15.090	5,496,421
2023-03-20	15.110	15.250	14.990	15.110	14.767	3,581,701
2023-03-17	15.300	15.330	15.130	15.210	14.865	4,401,664
2023-03-16	15.230	15.470	15.170	15.170	14.826	4,071,941
2023-03-15	15.460	15.530	15.250	15.330	14.982	4,170,280
2023-03-14	15.770	15.770	15.210	15.360	15.011	6,087,814
2023-03-13	15.500	15.800	15.480	15.770	15.412	3,869,768
2023-03-10	15.700	15.870	15.560	15.590	15.236	4,841,607
2023-03-09	16.090	16.180	15.720	15.800	15.441	5,388,041
2023-03-08	16.010	16.210	15.900	16.090	15.725	4,863,973
2023-03-07	16.540	16.580	16.100	16.140	15.774	7,050,387
2023-03-06	16.590	16.750	16.350	16.550	16.174	5,215,424
2023-03-03	16.780	17.060	16.410	16.550	16.174	7,763,706
2023-03-02	16.930	16.990	16.660	16.840	16.458	6,053,967
2023-03-01	16.850	16.990	16.750	16.920	16.536	6,896,473
2023-02-28	16.880	17.000	16.660	16.920	16.536	6,334,701
2023-02-27	16.930	17.100	16.720	16.910	16.526	6,276,501
2023-02-24	17.100	17.180	16.780	17.010	16.624	8,493,347
2023-02-23	17.450	17.590	17.010	17.180	16.790	10,994,925
2023-02-22	17.150	17.690	17.010	17.430	17.034	16,187,466
2023-02-21	17.320	17.410	17.070	17.280	16.888	12,704,401
2023-02-20	16.810	17.510	16.720	17.400	17.005	19,742,056
2023-02-17	17.160	17.580	16.770	16.800	16.419	18,809,912
2023-02-16	17.070	17.530	16.970	17.150	16.761	23,700,385
2023-02-15	17.180	17.500	17.010	17.130	16.741	16,835,982
2023-02-14	17.080	17.260	16.890	17.090	16.702	15,048,094
2023-02-13	16.590	17.320	16.590	17.190	16.800	26,417,176
2023-02-10	16.000	16.860	16.000	16.690	16.311	17,713,293
2023-02-09	16.180	16.950	16.160	16.590	16.213	22,153,584
2023-02-08	16.250	16.310	16.150	16.260	15.891	6,523,982
2023-02-07	16.100	16.320	16.080	16.280	15.910	9,169,502
2023-02-06	16.290	16.480	16.070	16.220	15.852	9,636,116

← NewerPage 15 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.