FuJian YanJing HuiQuan Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	10.150	10.450	10.110	10.390	10.390	5,631,864
2023-10-26	10.420	10.430	10.010	10.220	10.220	9,898,783
2023-10-25	9.900	10.520	9.880	10.480	10.480	15,100,664
2023-10-24	9.240	9.700	9.220	9.590	9.590	4,255,700
2023-10-23	9.580	9.690	9.350	9.380	9.380	4,453,800
2023-10-20	9.550	9.640	9.440	9.470	9.470	2,447,600
2023-10-19	9.590	9.700	9.510	9.580	9.580	2,566,700
2023-10-18	9.750	9.750	9.590	9.630	9.630	3,048,883
2023-10-17	9.930	9.930	9.730	9.770	9.770	1,955,400
2023-10-16	9.940	9.950	9.810	9.860	9.860	2,764,500
2023-10-13	9.990	10.040	9.830	9.900	9.900	3,269,093
2023-10-12	10.220	10.240	9.940	10.060	10.060	4,926,200
2023-10-11	10.230	10.290	10.090	10.190	10.190	3,615,400
2023-10-10	10.230	10.280	10.160	10.180	10.180	2,730,911
2023-10-09	10.230	10.300	10.110	10.160	10.160	2,392,200
2023-09-28	10.220	10.310	10.200	10.280	10.280	2,301,200
2023-09-27	10.120	10.240	10.080	10.180	10.180	2,101,800
2023-09-26	10.180	10.260	10.110	10.120	10.120	2,461,028
2023-09-25	10.410	10.430	10.140	10.190	10.190	3,185,002
2023-09-22	10.170	10.450	10.100	10.420	10.420	4,124,001
2023-09-21	10.350	10.350	10.110	10.130	10.130	2,947,802
2023-09-20	10.240	10.420	10.220	10.280	10.280	4,497,501
2023-09-19	10.520	10.590	10.190	10.250	10.250	4,970,791
2023-09-18	10.440	10.610	10.300	10.570	10.570	3,941,400
2023-09-15	10.580	10.640	10.440	10.470	10.470	2,847,000
2023-09-14	10.670	10.760	10.500	10.580	10.580	2,863,800
2023-09-13	10.850	10.890	10.680	10.750	10.750	2,845,008
2023-09-12	10.800	10.870	10.720	10.750	10.750	1,903,900
2023-09-11	10.620	10.830	10.530	10.810	10.810	3,611,400
2023-09-08	10.600	10.680	10.460	10.600	10.600	2,776,300
2023-09-07	10.750	10.770	10.570	10.570	10.570	2,232,800
2023-09-06	10.770	10.790	10.650	10.750	10.750	2,165,600
2023-09-05	10.840	10.950	10.740	10.780	10.780	2,961,301
2023-09-04	10.680	10.940	10.660	10.880	10.880	4,790,500
2023-09-01	10.560	10.710	10.510	10.620	10.620	3,039,600
2023-08-31	10.570	10.590	10.420	10.520	10.520	2,339,614
2023-08-30	10.520	10.650	10.490	10.570	10.570	3,060,599
2023-08-29	10.350	10.570	10.250	10.550	10.550	3,329,600
2023-08-28	10.840	10.840	10.320	10.390	10.390	5,742,200
2023-08-25	10.590	10.640	10.320	10.350	10.350	3,736,300
2023-08-24	10.430	10.750	10.400	10.690	10.690	4,540,100
2023-08-23	10.650	10.650	10.410	10.410	10.410	2,570,783
2023-08-22	10.680	10.710	10.390	10.660	10.660	4,126,910
2023-08-21	10.480	10.760	10.450	10.620	10.620	5,002,573
2023-08-18	10.990	11.170	10.500	10.500	10.500	7,230,673
2023-08-17	10.660	11.000	10.550	10.980	10.980	6,993,414
2023-08-16	10.730	10.830	10.640	10.650	10.650	2,309,100
2023-08-15	10.840	10.900	10.680	10.730	10.730	3,012,711
2023-08-14	10.760	10.860	10.670	10.820	10.820	3,549,337
2023-08-11	11.160	11.190	10.850	10.850	10.850	3,348,900
2023-08-10	11.100	11.240	11.060	11.120	11.120	2,341,300
2023-08-09	11.290	11.300	11.120	11.160	11.160	2,353,277
2023-08-08	11.260	11.340	11.200	11.310	11.310	1,987,567
2023-08-07	11.440	11.440	11.280	11.290	11.290	2,605,500
2023-08-04	11.400	11.590	11.380	11.440	11.440	3,723,213
2023-08-03	11.270	11.450	11.250	11.410	11.410	2,416,600
2023-08-02	11.440	11.460	11.260	11.310	11.310	2,720,600
2023-08-01	11.500	11.550	11.420	11.430	11.430	2,952,600
2023-07-31	11.420	11.600	11.370	11.560	11.560	5,530,067
2023-07-28	11.250	11.420	11.180	11.370	11.370	3,864,311

← NewerPage 13 of 21 · 1,216 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.