Qinghai Huzhu Barley Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.690	11.380	10.430	10.430	10.422	40,844,359
2025-07-22	10.100	10.500	9.870	10.350	10.342	27,828,648
2025-07-21	9.690	10.470	9.580	10.120	10.112	27,308,238
2025-07-18	9.540	9.570	9.480	9.560	9.553	3,926,667
2025-07-17	9.570	9.650	9.290	9.530	9.523	5,737,992
2025-07-16	9.410	9.620	9.380	9.570	9.563	6,962,399
2025-07-15	9.530	9.590	9.350	9.410	9.403	5,139,785
2025-07-14	9.520	9.590	9.480	9.570	9.563	5,347,977
2025-07-11	9.480	9.600	9.450	9.540	9.533	9,014,602
2025-07-10	9.380	9.500	9.380	9.500	9.493	5,334,691
2025-07-09	9.360	9.500	9.330	9.420	9.402	6,837,734
2025-07-08	9.260	9.360	9.260	9.360	9.342	4,658,669
2025-07-07	9.230	9.300	9.220	9.280	9.262	3,501,766
2025-07-04	9.300	9.310	9.210	9.230	9.212	4,032,993
2025-07-03	9.290	9.340	9.260	9.310	9.292	4,497,036
2025-07-02	9.260	9.320	9.220	9.290	9.272	5,224,480
2025-07-01	9.260	9.290	9.190	9.260	9.242	5,226,196
2025-06-30	9.240	9.380	9.190	9.280	9.262	7,020,782
2025-06-27	9.220	9.300	9.170	9.220	9.202	6,289,209
2025-06-26	9.300	9.370	9.210	9.230	9.212	4,674,727
2025-06-25	9.270	9.310	9.170	9.300	9.282	5,039,832
2025-06-24	9.180	9.290	9.160	9.280	9.262	4,222,030
2025-06-23	9.010	9.200	8.930	9.190	9.172	4,523,496
2025-06-20	9.000	9.260	9.000	9.110	9.093	7,220,003
2025-06-19	9.130	9.220	9.000	9.010	8.993	5,713,216
2025-06-18	9.300	9.510	9.200	9.230	9.212	8,908,979
2025-06-17	9.240	9.310	9.190	9.230	9.212	3,478,207
2025-06-16	9.140	9.240	9.110	9.220	9.202	4,151,299
2025-06-13	9.380	9.420	9.180	9.190	9.172	6,351,430
2025-06-12	9.510	9.520	9.360	9.440	9.422	5,483,396
2025-06-11	9.440	9.570	9.420	9.500	9.482	4,228,974
2025-06-10	9.580	9.590	9.380	9.460	9.442	5,269,084
2025-06-09	9.510	9.570	9.430	9.560	9.542	4,589,596
2025-06-06	9.550	9.560	9.470	9.500	9.482	3,980,124
2025-06-05	9.620	9.700	9.480	9.520	9.502	6,363,779
2025-06-04	9.540	9.680	9.520	9.670	9.651	6,589,199
2025-06-03	9.310	9.680	9.300	9.590	9.572	14,984,677
2025-05-30	9.410	9.510	9.360	9.360	9.342	5,325,291
2025-05-29	9.400	9.440	9.270	9.420	9.402	6,517,996
2025-05-28	9.450	9.540	9.370	9.450	9.432	8,689,998
2025-05-27	9.150	9.620	9.150	9.420	9.402	16,231,069
2025-05-26	9.000	9.360	8.970	9.140	9.122	8,232,079
2025-05-23	9.150	9.150	9.010	9.010	8.993	3,362,283
2025-05-22	9.210	9.240	9.080	9.120	9.102	3,615,688
2025-05-21	9.250	9.310	9.220	9.240	9.222	2,275,840
2025-05-20	9.220	9.320	9.180	9.280	9.262	4,149,672
2025-05-19	9.070	9.210	9.060	9.210	9.192	4,142,892
2025-05-16	9.140	9.170	9.050	9.090	9.073	3,509,689
2025-05-15	9.180	9.220	9.140	9.160	9.142	3,748,381
2025-05-14	9.110	9.240	9.040	9.210	9.192	5,730,664
2025-05-13	9.160	9.180	9.080	9.110	9.093	2,859,992
2025-05-12	9.140	9.150	9.070	9.120	9.102	3,496,311
2025-05-09	9.100	9.160	9.040	9.110	9.093	4,671,179
2025-05-08	9.010	9.120	8.980	9.100	9.083	5,128,326
2025-05-07	9.090	9.140	9.000	9.040	9.023	5,848,076
2025-05-06	8.910	8.980	8.890	8.980	8.963	4,378,982
2025-04-30	8.860	8.950	8.840	8.870	8.853	3,397,183
2025-04-29	8.760	8.860	8.710	8.840	8.823	2,950,671
2025-04-28	9.000	9.040	8.740	8.790	8.773	5,836,197
2025-04-25	8.990	9.080	8.910	9.000	8.983	5,160,769

← NewerPage 6 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.