FuJian YanJing HuiQuan Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	11.250	11.390	11.220	11.260	11.260	2,897,511
2023-07-26	11.330	11.330	11.160	11.270	11.270	2,562,201
2023-07-25	11.230	11.410	11.230	11.330	11.330	4,808,000
2023-07-24	11.200	11.270	11.090	11.140	11.140	3,698,701
2023-07-21	11.080	11.340	11.070	11.270	11.270	3,931,601
2023-07-20	11.070	11.200	11.070	11.110	11.110	2,804,404
2023-07-19	11.180	11.250	11.030	11.070	11.070	3,476,971
2023-07-18	11.190	11.200	11.100	11.200	11.200	2,277,271
2023-07-17	11.320	11.320	11.060	11.150	11.150	4,429,600
2023-07-14	11.690	11.690	11.220	11.290	11.290	7,154,677
2023-07-13	11.560	11.670	11.470	11.630	11.630	3,268,167
2023-07-12	11.700	11.770	11.450	11.450	11.450	3,782,900
2023-07-11	11.780	11.780	11.620	11.730	11.730	2,872,300
2023-07-10	11.730	11.810	11.670	11.790	11.790	3,083,200
2023-07-07	11.610	11.720	11.560	11.680	11.680	3,252,700
2023-07-06	11.760	11.770	11.640	11.640	11.640	2,758,100
2023-07-05	11.880	11.880	11.690	11.740	11.740	3,363,800
2023-07-04	11.940	11.940	11.740	11.890	11.890	3,529,700
2023-07-03	11.850	11.980	11.790	11.950	11.950	4,695,500
2023-06-30	11.740	11.880	11.700	11.850	11.850	3,368,327
2023-06-29	11.900	11.970	11.700	11.740	11.740	4,415,700
2023-06-28	11.960	12.050	11.780	12.010	11.960	3,927,481
2023-06-27	11.580	11.960	11.580	11.960	11.910	4,392,380
2023-06-26	11.790	11.880	11.520	11.600	11.552	4,324,800
2023-06-21	12.190	12.250	11.900	11.900	11.851	4,336,201
2023-06-20	12.360	12.420	12.140	12.160	12.109	4,782,714
2023-06-19	12.600	12.640	12.360	12.380	12.329	6,910,100
2023-06-16	12.550	12.700	12.490	12.610	12.558	6,505,900
2023-06-15	12.590	12.650	12.420	12.600	12.548	7,953,400
2023-06-14	12.410	12.710	12.380	12.640	12.587	12,004,900
2023-06-13	12.580	12.740	12.380	12.460	12.408	10,733,335
2023-06-12	12.260	12.690	12.130	12.620	12.568	13,313,700
2023-06-09	12.250	12.400	12.180	12.290	12.239	8,202,550
2023-06-08	11.990	12.720	11.980	12.390	12.338	13,183,186
2023-06-07	12.170	12.320	11.970	12.090	12.040	6,531,451
2023-06-06	12.130	12.360	12.050	12.200	12.149	11,057,100
2023-06-05	12.010	12.400	11.940	12.060	12.010	7,630,100
2023-06-02	12.070	12.400	11.920	12.080	12.030	14,739,994
2023-06-01	11.250	12.430	11.250	12.160	12.109	22,346,101
2023-05-31	11.440	11.490	11.290	11.300	11.253	5,323,400
2023-05-30	11.400	11.570	11.060	11.570	11.522	7,103,181
2023-05-29	11.490	11.560	11.300	11.390	11.343	6,322,600
2023-05-26	11.620	11.990	11.290	11.500	11.452	10,636,500
2023-05-25	12.270	12.360	11.630	11.780	11.731	11,220,900
2023-05-24	12.690	12.690	12.210	12.230	12.179	9,134,100
2023-05-23	12.670	12.890	12.560	12.690	12.637	9,453,880
2023-05-22	12.330	13.180	12.320	12.900	12.846	20,962,380
2023-05-19	11.660	12.930	11.530	12.560	12.508	18,472,200
2023-05-18	11.770	11.830	11.690	11.750	11.701	2,295,200
2023-05-17	11.890	11.940	11.670	11.750	11.701	3,170,400
2023-05-16	12.080	12.100	11.830	11.870	11.821	3,127,900
2023-05-15	11.990	12.100	11.650	12.080	12.030	4,565,900
2023-05-12	11.910	12.050	11.890	11.950	11.900	2,629,800
2023-05-11	11.890	12.070	11.810	12.000	11.950	3,543,500
2023-05-10	12.030	12.060	11.770	11.880	11.831	5,857,600
2023-05-09	12.240	12.500	12.010	12.060	12.010	7,497,153
2023-05-08	12.510	12.630	12.210	12.280	12.229	7,340,761
2023-05-05	12.560	12.710	12.200	12.590	12.538	8,674,083
2023-05-04	12.540	12.720	12.360	12.630	12.577	8,467,093
2023-04-28	12.370	12.600	12.310	12.560	12.508	8,496,201

← NewerPage 14 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.