FuJian YanJing HuiQuan Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.470	10.620	10.420	10.590	10.546	4,859,800
2023-01-31	10.320	10.710	10.310	10.470	10.426	7,662,296
2023-01-30	10.280	10.430	10.270	10.380	10.337	5,043,700
2023-01-20	10.160	10.270	10.160	10.220	10.178	4,581,800
2023-01-19	10.090	10.170	9.960	10.140	10.098	4,299,401
2023-01-18	10.190	10.290	10.100	10.140	10.098	4,409,781
2023-01-17	10.560	10.570	10.100	10.140	10.098	7,285,800
2023-01-16	10.540	10.670	10.480	10.520	10.476	5,035,800
2023-01-13	10.150	10.560	10.100	10.480	10.436	9,114,091
2023-01-12	10.360	10.400	10.070	10.100	10.058	6,401,123
2023-01-11	10.410	10.670	10.250	10.360	10.317	6,371,200
2023-01-10	10.530	10.610	10.360	10.430	10.387	5,683,901
2023-01-09	10.410	10.620	10.260	10.560	10.516	6,768,000
2023-01-06	10.800	10.820	10.360	10.420	10.377	8,758,481
2023-01-05	10.570	11.290	10.520	10.820	10.775	9,317,100
2023-01-04	10.480	10.760	10.450	10.580	10.536	5,685,911
2023-01-03	10.940	11.060	10.450	10.540	10.496	8,678,311
2022-12-30	10.820	10.990	10.570	10.970	10.924	5,015,796
2022-12-29	10.960	10.960	10.500	10.770	10.725	5,330,180
2022-12-28	11.160	11.190	10.820	10.980	10.934	5,831,100
2022-12-27	10.960	11.280	10.870	11.150	11.104	8,332,257
2022-12-26	11.080	11.230	10.920	11.000	10.954	6,991,125
2022-12-23	11.000	11.230	10.770	11.080	11.034	7,744,800
2022-12-22	10.820	11.200	10.740	11.020	10.974	8,334,200
2022-12-21	10.590	11.090	10.580	10.790	10.745	5,666,800
2022-12-20	10.890	10.960	10.490	10.560	10.516	4,966,600
2022-12-19	11.090	11.340	10.830	10.880	10.835	5,376,501
2022-12-16	10.990	11.410	10.950	11.190	11.143	6,564,500
2022-12-15	11.230	11.350	10.960	11.060	11.014	5,051,700
2022-12-14	11.080	11.490	11.000	11.230	11.183	7,841,200
2022-12-13	10.930	11.180	10.800	11.130	11.084	6,753,749
2022-12-12	11.130	11.200	10.840	10.910	10.865	5,986,281
2022-12-09	11.110	11.210	10.760	11.150	11.104	7,358,030
2022-12-08	11.030	11.160	10.920	11.050	11.004	5,224,380
2022-12-07	11.180	11.210	10.880	11.070	11.024	8,661,400
2022-12-06	11.000	11.500	10.980	11.180	11.134	13,095,674
2022-12-05	10.740	11.440	10.700	11.140	11.094	13,321,055
2022-12-02	10.170	10.970	10.150	10.800	10.755	13,341,806
2022-12-01	10.140	10.580	10.140	10.240	10.197	11,594,881
2022-11-30	9.950	10.070	9.850	10.020	9.978	5,794,023
2022-11-29	9.810	10.030	9.780	9.950	9.909	7,532,210
2022-11-28	9.650	9.790	9.440	9.760	9.719	6,808,584
2022-11-25	9.690	9.790	9.590	9.720	9.680	5,630,000
2022-11-24	9.800	9.870	9.660	9.710	9.670	4,782,500
2022-11-23	9.980	9.990	9.690	9.760	9.719	5,772,300
2022-11-22	10.020	10.220	9.860	9.940	9.899	6,489,203
2022-11-21	10.480	10.480	9.920	10.000	9.958	8,722,300
2022-11-18	10.380	10.640	10.280	10.450	10.407	6,709,539
2022-11-17	10.480	10.570	10.300	10.350	10.307	5,178,881
2022-11-16	10.400	10.660	10.360	10.470	10.426	6,684,390
2022-11-15	10.600	10.630	10.390	10.440	10.397	6,982,481
2022-11-14	10.700	10.840	10.400	10.470	10.426	7,788,740
2022-11-11	10.910	11.110	10.700	10.780	10.735	9,449,601
2022-11-10	10.440	10.960	10.370	10.880	10.835	9,352,000
2022-11-09	10.730	10.760	10.420	10.470	10.426	6,613,100
2022-11-08	10.680	10.950	10.600	10.700	10.656	8,865,700
2022-11-07	10.370	10.800	10.240	10.700	10.656	11,767,800
2022-11-04	9.950	10.480	9.920	10.400	10.357	11,470,200
2022-11-03	9.690	10.080	9.690	9.980	9.939	9,598,041
2022-11-02	9.200	10.050	9.140	9.800	9.759	14,132,000

← NewerPage 16 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.