FuJian YanJing HuiQuan Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.370	9.370	9.000	9.090	9.090	2,686,400
2024-07-22	9.370	9.410	9.240	9.260	9.260	2,087,700
2024-07-19	9.290	9.390	9.270	9.370	9.370	2,055,000
2024-07-18	9.410	9.410	9.260	9.300	9.300	3,519,300
2024-07-17	9.330	9.550	9.330	9.410	9.410	5,420,483
2024-07-16	9.230	9.320	9.180	9.310	9.310	3,116,500
2024-07-15	9.110	9.300	9.100	9.230	9.230	4,534,200
2024-07-12	8.920	9.210	8.900	9.200	9.200	7,532,594
2024-07-11	8.500	8.850	8.500	8.820	8.820	4,819,710
2024-07-10	8.350	8.480	8.320	8.380	8.380	1,727,995
2024-07-09	8.260	8.440	8.110	8.430	8.430	2,478,900
2024-07-08	8.560	8.590	8.300	8.340	8.340	1,711,700
2024-07-05	8.550	8.550	8.550	8.550	8.550	0
2024-07-04	8.840	8.850	8.500	8.550	8.550	2,563,500
2024-07-03	8.800	8.890	8.780	8.810	8.810	1,812,400
2024-07-02	8.740	8.890	8.730	8.830	8.830	2,262,300
2024-07-01	8.700	8.790	8.620	8.790	8.790	1,472,211
2024-06-28	8.700	8.860	8.600	8.760	8.760	2,379,400
2024-06-27	8.820	8.880	8.680	8.690	8.690	1,756,200
2024-06-26	8.800	8.930	8.710	8.920	8.920	1,896,200
2024-06-25	8.740	8.940	8.700	8.780	8.780	2,677,200
2024-06-24	8.820	8.840	8.610	8.740	8.740	3,089,800
2024-06-21	8.960	9.040	8.820	8.880	8.880	2,953,400
2024-06-20	9.200	9.350	8.960	8.970	8.970	4,909,600
2024-06-19	9.230	9.540	9.120	9.260	9.260	5,253,700
2024-06-18	9.190	9.260	9.080	9.220	9.220	2,825,501
2024-06-17	9.320	9.370	9.180	9.260	9.260	3,271,100
2024-06-14	9.430	9.540	9.380	9.500	9.500	3,183,000
2024-06-13	9.540	9.570	9.360	9.460	9.460	2,654,600
2024-06-12	9.620	9.660	9.510	9.570	9.570	2,962,200
2024-06-11	9.490	9.610	9.370	9.610	9.610	3,790,800
2024-06-07	9.180	9.600	9.180	9.540	9.540	5,414,400
2024-06-06	9.380	9.390	9.010	9.140	9.140	5,374,956
2024-06-05	9.500	9.600	9.350	9.380	9.380	3,113,000
2024-06-04	9.420	9.620	9.350	9.620	9.620	2,842,972
2024-06-03	9.520	9.630	9.400	9.500	9.500	3,485,140
2024-05-31	9.490	9.740	9.440	9.560	9.560	3,426,895
2024-05-30	9.720	9.800	9.420	9.430	9.430	4,967,157
2024-05-29	9.730	9.820	9.650	9.750	9.750	2,696,000
2024-05-28	9.900	9.940	9.700	9.750	9.750	3,932,157
2024-05-27	9.830	9.950	9.740	9.950	9.950	5,779,701
2024-05-24	9.870	9.890	9.680	9.710	9.710	3,608,901
2024-05-23	9.950	10.030	9.780	9.810	9.810	5,072,100
2024-05-22	9.960	10.050	9.930	9.990	9.990	4,865,400
2024-05-21	9.980	10.050	9.850	9.980	9.980	3,802,700
2024-05-20	9.820	10.020	9.820	9.990	9.990	5,850,210
2024-05-17	9.840	9.910	9.730	9.860	9.860	3,627,007
2024-05-16	9.890	9.950	9.770	9.810	9.810	4,588,400
2024-05-15	9.920	10.020	9.870	9.900	9.900	4,158,700
2024-05-14	9.900	10.010	9.880	9.980	9.980	5,702,100
2024-05-13	9.790	9.980	9.760	9.860	9.860	6,253,581
2024-05-10	10.000	10.200	9.910	9.950	9.950	7,631,681
2024-05-09	9.950	10.190	9.930	10.000	10.000	9,510,000
2024-05-08	10.010	10.500	9.900	10.050	10.050	10,710,991
2024-05-07	9.850	10.090	9.750	10.070	10.070	9,724,407
2024-05-06	9.670	10.170	9.600	9.900	9.900	10,895,707
2024-04-30	9.590	9.750	9.470	9.640	9.640	8,674,700
2024-04-29	9.470	9.600	9.420	9.530	9.530	6,856,900
2024-04-26	9.300	9.500	9.300	9.500	9.500	5,732,657
2024-04-25	9.370	9.440	9.250	9.400	9.400	6,177,357

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.0500 CNY
2022-07-22	0.0380 CNY
2021-07-28	0.0350 CNY
2020-07-22	0.0300 CNY
2019-06-20	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.