FuJian YanJing HuiQuan Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	12.330	12.550	12.200	12.410	12.358	6,995,534
2023-04-26	12.400	12.470	12.000	12.420	12.368	9,735,410
2023-04-25	12.090	12.400	11.910	12.400	12.348	10,033,781
2023-04-24	12.270	12.270	11.930	12.000	11.950	7,559,310
2023-04-21	12.600	12.640	12.190	12.340	12.289	8,062,521
2023-04-20	12.700	12.860	12.400	12.600	12.548	8,678,331
2023-04-19	12.500	12.820	12.090	12.700	12.647	13,168,481
2023-04-18	12.380	13.000	12.230	12.730	12.677	13,346,400
2023-04-17	12.240	12.570	12.240	12.390	12.338	7,008,230
2023-04-14	12.850	12.880	12.160	12.240	12.189	8,163,701
2023-04-13	12.450	12.640	12.390	12.460	12.408	5,820,300
2023-04-12	12.730	12.780	12.320	12.400	12.348	6,444,700
2023-04-11	12.820	12.860	12.530	12.640	12.587	6,708,102
2023-04-10	12.930	13.060	12.690	12.830	12.777	5,823,300
2023-04-07	12.990	13.240	12.830	13.080	13.026	5,094,900
2023-04-06	12.980	13.210	12.820	12.990	12.936	6,907,201
2023-04-04	13.000	13.180	12.930	13.110	13.055	7,937,200
2023-04-03	13.430	13.470	12.990	13.130	13.075	10,631,432
2023-03-31	13.400	13.650	13.240	13.510	13.454	12,799,900
2023-03-30	12.780	13.680	12.780	13.390	13.334	21,876,210
2023-03-29	11.980	13.180	11.910	13.030	12.976	19,922,211
2023-03-28	11.890	12.110	11.790	11.980	11.930	4,735,369
2023-03-27	11.970	12.100	11.700	11.820	11.771	5,617,300
2023-03-24	11.770	12.330	11.710	12.020	11.970	10,546,801
2023-03-23	11.630	11.840	11.490	11.770	11.721	5,101,000
2023-03-22	11.440	11.800	11.420	11.660	11.612	6,423,796
2023-03-21	10.940	11.500	10.880	11.440	11.392	7,546,697
2023-03-20	10.930	10.980	10.650	10.900	10.855	5,343,797
2023-03-17	11.100	11.120	10.830	10.900	10.855	4,721,845
2023-03-16	11.020	11.190	11.010	11.020	10.974	3,270,500
2023-03-15	11.400	11.420	11.110	11.140	11.094	3,918,301
2023-03-14	11.550	11.620	11.260	11.300	11.253	4,345,800
2023-03-13	11.290	11.740	11.240	11.600	11.552	4,892,900
2023-03-10	11.500	11.560	11.220	11.330	11.283	4,625,400
2023-03-09	11.710	11.710	11.360	11.530	11.482	3,550,010
2023-03-08	11.600	11.760	11.570	11.660	11.612	2,757,710
2023-03-07	11.960	11.960	11.650	11.650	11.602	4,405,501
2023-03-06	11.940	12.060	11.750	11.930	11.880	3,159,600
2023-03-03	12.090	12.230	11.870	11.960	11.910	4,656,810
2023-03-02	11.940	12.270	11.910	12.060	12.010	5,655,900
2023-03-01	11.910	12.030	11.770	11.950	11.900	3,283,701
2023-02-28	11.750	12.050	11.750	11.910	11.860	4,317,042
2023-02-27	11.820	11.870	11.660	11.810	11.761	3,460,400
2023-02-24	11.950	11.950	11.730	11.820	11.771	3,387,802
2023-02-23	12.050	12.170	11.850	11.930	11.880	3,765,901
2023-02-22	11.800	12.080	11.700	11.980	11.930	4,981,700
2023-02-21	11.970	11.980	11.760	11.900	11.851	3,854,000
2023-02-20	11.990	12.010	11.780	11.950	11.900	4,660,600
2023-02-17	12.010	12.270	11.830	11.910	11.860	5,835,600
2023-02-16	11.940	12.360	11.860	12.010	11.960	8,170,400
2023-02-15	12.200	12.350	11.900	12.000	11.950	8,864,201
2023-02-14	11.830	12.420	11.700	12.150	12.099	10,869,500
2023-02-13	11.600	11.930	11.600	11.770	11.721	7,172,610
2023-02-10	11.520	11.770	11.460	11.610	11.562	9,073,310
2023-02-09	11.070	11.640	11.010	11.490	11.442	11,157,300
2023-02-08	11.140	11.320	10.990	11.070	11.024	4,276,300
2023-02-07	11.130	11.180	10.920	11.090	11.044	5,405,500
2023-02-06	11.030	11.290	10.910	11.130	11.084	8,408,901
2023-02-03	11.180	11.490	11.040	11.130	11.084	12,515,950
2023-02-02	10.640	11.530	10.510	11.420	11.373	15,811,910

← NewerPage 15 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.