Qinghai Huzhu Barley Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	10.320	10.650	10.260	10.640	10.620	9,784,894
2024-10-25	10.180	10.450	10.180	10.410	10.390	6,138,389
2024-10-24	10.300	10.430	10.150	10.170	10.150	6,027,804
2024-10-23	10.250	10.490	10.120	10.350	10.330	9,748,429
2024-10-22	10.040	10.270	9.980	10.220	10.200	8,316,275
2024-10-21	10.000	10.090	9.870	10.040	10.021	7,585,900
2024-10-18	9.680	10.140	9.650	9.990	9.971	8,577,679
2024-10-17	9.940	9.980	9.710	9.730	9.711	5,210,399
2024-10-16	9.680	10.040	9.680	9.870	9.851	5,461,587
2024-10-15	10.060	10.130	9.810	9.820	9.801	5,950,901
2024-10-14	9.920	10.110	9.670	10.090	10.071	7,152,273
2024-10-11	10.290	10.310	9.770	9.900	9.881	7,806,422
2024-10-10	10.360	10.780	10.100	10.290	10.270	10,366,900
2024-10-09	11.450	11.450	10.450	10.450	10.430	16,197,545
2024-10-08	12.350	12.430	10.980	11.610	11.588	27,518,572
2024-09-30	10.730	11.420	10.430	11.320	11.298	25,124,813
2024-09-27	9.880	10.500	9.780	10.430	10.410	22,387,033
2024-09-26	8.780	9.680	8.750	9.680	9.661	19,100,679
2024-09-25	8.850	9.020	8.780	8.800	8.783	6,808,710
2024-09-24	8.550	8.840	8.520	8.830	8.813	6,162,108
2024-09-23	8.450	8.600	8.420	8.510	8.494	3,344,059
2024-09-20	8.580	8.580	8.360	8.470	8.454	4,019,588
2024-09-19	8.200	8.670	8.190	8.510	8.494	7,518,979
2024-09-18	8.150	8.220	7.990	8.160	8.144	3,485,134
2024-09-13	8.400	8.450	8.210	8.210	8.194	3,813,610
2024-09-12	8.490	8.580	8.460	8.470	8.421	2,694,202
2024-09-11	8.510	8.550	8.430	8.490	8.441	2,251,396
2024-09-10	8.530	8.580	8.390	8.560	8.510	2,964,800
2024-09-09	8.500	8.600	8.410	8.480	8.431	2,685,797
2024-09-06	8.670	8.740	8.530	8.540	8.490	2,904,358
2024-09-05	8.580	8.710	8.580	8.690	8.640	2,856,099
2024-09-04	8.610	8.720	8.540	8.600	8.550	3,225,300
2024-09-03	8.610	8.760	8.600	8.670	8.620	3,807,966
2024-09-02	9.020	9.050	8.620	8.630	8.580	6,482,900
2024-08-30	8.800	9.140	8.730	9.050	8.997	7,974,800
2024-08-29	8.630	8.880	8.630	8.850	8.799	4,700,411
2024-08-28	8.630	8.750	8.540	8.680	8.630	2,960,500
2024-08-27	8.770	8.800	8.620	8.690	8.640	3,291,700
2024-08-26	8.790	8.880	8.720	8.790	8.739	4,546,465
2024-08-23	8.780	8.840	8.680	8.780	8.729	3,707,977
2024-08-22	8.970	9.020	8.750	8.780	8.729	6,232,599
2024-08-21	9.160	9.190	8.960	8.970	8.918	6,264,538
2024-08-20	9.480	9.480	9.170	9.190	9.137	8,892,259
2024-08-19	10.100	10.100	9.440	9.500	9.445	13,193,959
2024-08-16	10.330	10.360	10.210	10.220	10.161	3,226,001
2024-08-15	10.260	10.470	10.200	10.330	10.270	3,352,499
2024-08-14	10.350	10.420	10.220	10.280	10.220	2,602,300
2024-08-13	10.510	10.510	10.260	10.380	10.320	2,740,897
2024-08-12	10.440	10.600	10.370	10.490	10.429	3,111,569
2024-08-09	10.610	10.810	10.500	10.520	10.459	5,376,174
2024-08-08	10.290	10.670	10.260	10.630	10.568	5,866,598
2024-08-07	10.390	10.400	10.280	10.340	10.280	3,047,700
2024-08-06	10.190	10.440	10.160	10.420	10.359	3,868,300
2024-08-05	10.180	10.560	10.160	10.190	10.131	4,717,299
2024-08-02	10.240	10.410	10.210	10.240	10.181	2,585,600
2024-08-01	10.380	10.450	10.260	10.330	10.270	3,402,774
2024-07-31	10.000	10.380	9.910	10.360	10.300	4,774,100
2024-07-30	9.800	10.000	9.740	9.980	9.922	3,495,825
2024-07-29	9.930	9.980	9.830	9.890	9.833	2,492,096
2024-07-26	9.920	10.080	9.820	9.950	9.892	2,962,768

← NewerPage 9 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.