FuJian YanJing HuiQuan Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	10.040	10.330	9.900	10.170	10.170	3,939,500
2024-01-18	10.170	10.250	9.680	10.080	10.080	6,077,600
2024-01-17	10.480	10.500	10.180	10.210	10.210	3,449,300
2024-01-16	10.490	10.620	10.280	10.470	10.470	3,440,300
2024-01-15	10.490	10.670	10.450	10.490	10.490	2,992,900
2024-01-12	10.520	10.780	10.500	10.540	10.540	4,093,383
2024-01-11	10.400	10.560	10.400	10.550	10.550	3,303,000
2024-01-10	10.340	10.500	10.130	10.450	10.450	3,932,800
2024-01-09	10.200	10.420	10.200	10.370	10.370	3,173,200
2024-01-08	10.390	10.440	10.210	10.220	10.220	3,107,900
2024-01-05	10.410	10.570	10.360	10.400	10.400	4,366,000
2024-01-04	10.520	10.570	10.410	10.440	10.440	3,406,300
2024-01-03	10.400	10.570	10.370	10.530	10.530	4,390,510
2024-01-02	10.370	10.550	10.260	10.430	10.430	5,854,200
2023-12-29	10.660	10.820	10.120	10.380	10.380	9,959,600
2023-12-28	10.500	10.770	10.420	10.700	10.700	4,951,900
2023-12-27	10.480	10.620	10.300	10.540	10.540	4,527,500
2023-12-26	10.330	10.700	10.300	10.390	10.390	5,377,600
2023-12-25	10.610	10.660	10.360	10.410	10.410	5,137,900
2023-12-22	11.150	11.170	10.600	10.680	10.680	10,699,300
2023-12-21	10.440	11.270	10.440	11.150	11.150	14,616,900
2023-12-20	10.830	10.840	10.500	10.520	10.520	5,568,300
2023-12-19	10.520	10.880	10.450	10.850	10.850	9,158,103
2023-12-18	10.710	10.730	10.390	10.450	10.450	6,983,300
2023-12-15	10.990	11.130	10.680	10.780	10.780	8,793,000
2023-12-14	11.200	11.250	10.880	10.910	10.910	8,360,300
2023-12-13	11.180	11.550	10.980	11.040	11.040	16,820,415
2023-12-12	10.580	11.390	10.520	11.100	11.100	19,373,708
2023-12-11	10.400	10.680	10.090	10.530	10.530	16,188,610
2023-12-08	11.010	11.650	10.740	10.790	10.790	23,779,384
2023-12-07	11.000	11.560	10.600	11.200	11.200	19,080,880
2023-12-06	10.880	11.710	10.770	11.190	11.190	17,931,093
2023-12-05	10.830	11.260	10.700	10.920	10.920	10,191,943
2023-12-04	10.740	10.870	10.650	10.750	10.750	3,144,200
2023-12-01	10.790	10.870	10.710	10.790	10.790	4,092,400
2023-11-30	10.720	10.790	10.650	10.760	10.760	2,166,800
2023-11-29	10.710	10.800	10.670	10.750	10.750	2,498,100
2023-11-28	10.730	10.790	10.600	10.740	10.740	2,438,437
2023-11-27	10.830	10.830	10.650	10.720	10.720	2,560,300
2023-11-24	10.800	10.900	10.740	10.850	10.850	2,791,600
2023-11-23	10.720	10.820	10.640	10.810	10.810	2,486,400
2023-11-22	10.800	10.820	10.620	10.720	10.720	2,973,900
2023-11-21	10.760	10.860	10.710	10.800	10.800	2,647,700
2023-11-20	10.620	10.760	10.600	10.750	10.750	3,509,700
2023-11-17	10.600	10.720	10.550	10.630	10.630	2,696,300
2023-11-16	10.620	10.710	10.550	10.600	10.600	2,146,710
2023-11-15	10.700	10.760	10.580	10.620	10.620	1,843,506
2023-11-14	10.620	10.730	10.500	10.660	10.660	2,682,900
2023-11-13	10.550	10.610	10.430	10.590	10.590	3,014,400
2023-11-10	10.630	10.630	10.400	10.500	10.500	2,364,500
2023-11-09	10.700	10.720	10.560	10.630	10.630	2,533,716
2023-11-08	10.630	10.680	10.520	10.580	10.580	2,266,900
2023-11-07	10.560	10.660	10.490	10.630	10.630	2,311,800
2023-11-06	10.510	10.640	10.490	10.600	10.600	3,701,600
2023-11-03	10.440	10.590	10.400	10.500	10.500	2,767,900
2023-11-02	10.610	10.660	10.430	10.480	10.480	3,639,700
2023-11-01	10.500	10.720	10.440	10.650	10.650	6,931,681
2023-10-31	10.320	10.510	10.310	10.460	10.460	3,760,100
2023-10-30	10.310	10.470	10.280	10.370	10.370	3,990,194
2023-10-27	10.150	10.450	10.110	10.390	10.390	5,631,864

← NewerPage 12 of 21 · 1,212 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.