FuJian YanJing HuiQuan Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	9.450	9.550	9.240	9.400	9.400	7,363,600
2024-04-23	9.440	9.840	9.250	9.590	9.590	13,129,400
2024-04-22	8.980	9.400	8.970	9.280	9.280	5,546,764
2024-04-19	9.080	9.110	8.910	8.990	8.990	3,786,664
2024-04-18	8.890	9.240	8.850	9.080	9.080	5,138,254
2024-04-17	8.570	8.970	8.570	8.950	8.950	4,771,044
2024-04-16	8.790	8.820	8.500	8.530	8.530	6,578,400
2024-04-15	9.090	9.110	8.650	8.900	8.900	8,058,683
2024-04-12	9.320	9.480	9.110	9.110	9.110	8,428,790
2024-04-11	9.230	9.520	9.220	9.440	9.440	4,147,200
2024-04-10	9.480	9.510	9.230	9.300	9.300	3,288,500
2024-04-09	9.350	9.510	9.330	9.500	9.500	2,717,200
2024-04-08	9.600	9.620	9.330	9.390	9.390	4,547,039
2024-04-03	9.600	9.660	9.540	9.620	9.620	3,687,200
2024-04-02	9.540	9.630	9.470	9.560	9.560	4,758,583
2024-04-01	9.340	9.560	9.340	9.540	9.540	5,695,300
2024-03-29	9.230	9.340	9.220	9.340	9.340	1,840,800
2024-03-28	9.170	9.310	9.090	9.250	9.250	3,435,546
2024-03-27	9.270	9.400	9.150	9.160	9.160	3,760,524
2024-03-26	9.180	9.340	9.130	9.290	9.290	3,197,339
2024-03-25	9.350	9.350	9.160	9.170	9.170	3,545,200
2024-03-22	9.560	9.560	9.310	9.380	9.380	3,521,600
2024-03-21	9.580	9.590	9.430	9.570	9.570	3,754,331
2024-03-20	9.410	9.520	9.340	9.500	9.500	3,778,700
2024-03-19	9.360	9.480	9.300	9.400	9.400	3,340,000
2024-03-18	9.290	9.390	9.210	9.390	9.390	3,665,400
2024-03-15	9.110	9.380	9.110	9.310	9.310	4,197,400
2024-03-14	9.170	9.370	9.060	9.160	9.160	4,272,089
2024-03-13	9.090	9.260	9.070	9.200	9.200	6,033,139
2024-03-12	8.880	9.200	8.850	9.130	9.130	7,807,550
2024-03-11	8.650	8.850	8.640	8.850	8.850	4,833,600
2024-03-08	8.680	8.690	8.560	8.660	8.660	3,121,200
2024-03-07	8.700	8.780	8.600	8.660	8.660	3,707,693
2024-03-06	8.630	8.710	8.560	8.680	8.680	3,067,180
2024-03-05	8.660	8.700	8.590	8.620	8.620	2,853,300
2024-03-04	8.770	8.800	8.600	8.710	8.710	4,342,000
2024-03-01	8.810	8.840	8.670	8.780	8.780	6,919,383
2024-02-29	8.600	8.820	8.560	8.810	8.810	6,426,381
2024-02-28	9.110	9.300	8.630	8.640	8.640	6,254,300
2024-02-27	8.920	9.140	8.880	9.130	9.130	3,702,600
2024-02-26	9.040	9.230	8.980	9.010	9.010	4,795,141
2024-02-23	8.940	9.060	8.890	9.040	9.040	3,953,911
2024-02-22	8.830	8.960	8.790	8.950	8.950	3,995,200
2024-02-21	8.660	9.100	8.610	8.900	8.900	6,108,129
2024-02-20	8.650	8.750	8.540	8.730	8.730	4,300,540
2024-02-19	8.600	8.900	8.540	8.720	8.720	7,865,488
2024-02-08	8.240	8.580	8.170	8.540	8.540	9,178,049
2024-02-07	8.090	8.290	7.890	8.220	8.220	12,666,300
2024-02-06	7.830	8.280	7.490	8.130	8.130	13,369,410
2024-02-05	8.200	8.200	7.620	7.890	7.890	13,215,200
2024-02-02	8.510	8.780	7.990	8.220	8.220	7,438,983
2024-02-01	8.730	8.730	8.340	8.490	8.490	5,397,600
2024-01-31	9.200	9.300	8.730	8.730	8.730	6,536,401
2024-01-30	9.700	9.780	9.280	9.290	9.290	4,693,600
2024-01-29	10.030	10.090	9.730	9.780	9.780	5,577,603
2024-01-26	10.200	10.320	9.980	10.040	10.040	7,954,800
2024-01-25	9.260	10.220	9.210	10.220	10.220	9,307,000
2024-01-24	9.120	9.310	8.870	9.290	9.290	6,364,390
2024-01-23	9.390	9.390	8.910	9.130	9.130	6,137,200
2024-01-22	10.170	10.170	9.310	9.450	9.450	5,540,600

← NewerPage 11 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.