Qinghai Huzhu Barley Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.850	9.880	9.610	9.670	9.651	4,100,499
2025-01-20	9.760	9.860	9.700	9.800	9.781	5,114,980
2025-01-17	9.680	9.830	9.630	9.720	9.701	5,167,977
2025-01-16	9.800	9.810	9.640	9.720	9.701	7,497,079
2025-01-15	9.540	10.120	9.480	9.770	9.751	10,076,099
2025-01-14	9.330	9.560	9.300	9.550	9.532	6,559,968
2025-01-13	9.110	9.310	8.950	9.270	9.252	4,249,761
2025-01-10	9.560	9.560	9.180	9.180	9.162	6,165,297
2025-01-09	9.450	9.680	9.340	9.550	9.532	6,280,088
2025-01-08	9.530	9.630	9.180	9.460	9.442	8,112,203
2025-01-07	9.590	9.600	9.370	9.540	9.522	7,050,797
2025-01-06	9.640	9.810	9.190	9.450	9.432	11,723,428
2025-01-03	10.830	11.030	10.000	10.020	10.001	15,518,934
2025-01-02	10.580	11.230	10.580	10.830	10.809	16,025,850
2024-12-31	10.530	11.170	10.530	10.750	10.729	16,001,610
2024-12-30	10.740	10.740	10.500	10.530	10.510	6,925,094
2024-12-27	10.580	10.820	10.470	10.750	10.729	7,200,058
2024-12-26	10.530	10.660	10.520	10.580	10.560	6,020,898
2024-12-25	10.750	10.880	10.470	10.590	10.570	8,025,257
2024-12-24	10.680	10.810	10.500	10.810	10.789	9,112,961
2024-12-23	11.090	11.170	10.580	10.580	10.560	12,829,483
2024-12-20	11.170	11.330	11.050	11.120	11.099	10,804,667
2024-12-19	11.400	11.480	10.940	11.100	11.079	18,471,886
2024-12-18	11.690	12.050	11.500	11.650	11.628	19,781,465
2024-12-17	11.890	12.400	11.620	11.780	11.757	33,472,768
2024-12-16	12.080	12.220	11.700	11.970	11.947	27,480,542
2024-12-13	12.440	12.680	12.010	12.220	12.197	54,905,450
2024-12-12	11.250	12.250	11.080	12.250	12.226	38,588,584
2024-12-11	10.790	11.300	10.770	11.140	11.119	15,358,056
2024-12-10	11.030	11.170	10.800	10.830	10.809	12,717,761
2024-12-09	10.830	10.890	10.640	10.720	10.699	7,815,629
2024-12-06	10.810	10.870	10.700	10.820	10.799	6,334,698
2024-12-05	10.750	10.840	10.670	10.800	10.779	4,654,697
2024-12-04	11.020	11.050	10.750	10.820	10.799	5,756,398
2024-12-03	11.110	11.120	10.930	11.070	11.049	6,296,710
2024-12-02	10.930	11.130	10.910	11.110	11.089	9,342,232
2024-11-29	10.900	11.150	10.840	11.020	10.999	10,000,104
2024-11-28	10.800	10.980	10.760	10.870	10.849	6,696,758
2024-11-27	10.650	10.910	10.420	10.830	10.809	7,057,097
2024-11-26	10.520	10.870	10.520	10.720	10.699	5,310,437
2024-11-25	10.350	10.590	10.330	10.590	10.570	4,988,091
2024-11-22	10.820	10.970	10.410	10.410	10.390	7,409,260
2024-11-21	10.880	11.010	10.730	10.900	10.879	6,663,870
2024-11-20	10.660	10.860	10.560	10.830	10.809	6,643,776
2024-11-19	10.630	10.710	10.400	10.670	10.650	5,872,722
2024-11-18	10.700	10.920	10.480	10.630	10.610	7,508,950
2024-11-15	10.630	10.870	10.620	10.640	10.620	6,246,853
2024-11-14	10.850	10.960	10.640	10.650	10.630	6,660,251
2024-11-13	10.860	11.020	10.780	10.920	10.899	6,608,977
2024-11-12	10.970	11.150	10.790	10.920	10.899	12,296,391
2024-11-11	10.840	10.980	10.630	10.970	10.949	11,196,495
2024-11-08	11.420	11.490	10.850	10.940	10.919	19,693,592
2024-11-07	10.420	11.400	10.400	11.400	11.378	24,327,344
2024-11-06	10.410	10.590	10.310	10.460	10.440	9,413,258
2024-11-05	10.250	10.490	10.120	10.480	10.460	10,873,326
2024-11-04	10.020	10.350	9.960	10.270	10.250	9,115,132
2024-11-01	9.960	10.220	9.930	10.000	9.981	10,058,599
2024-10-31	10.060	10.140	9.970	10.010	9.991	6,189,614
2024-10-30	10.150	10.200	9.920	10.060	10.041	6,508,786
2024-10-29	10.660	10.680	10.140	10.160	10.140	9,927,314

← NewerPage 8 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.