FuJian YanJing HuiQuan Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.960	9.260	8.950	9.260	9.221	6,102,596
2022-10-31	9.090	9.100	8.810	8.930	8.893	5,545,496
2022-10-28	9.310	9.390	9.000	9.060	9.022	7,113,300
2022-10-27	9.470	9.740	9.380	9.410	9.371	7,905,900
2022-10-26	9.150	9.650	9.040	9.560	9.520	13,363,741
2022-10-25	9.030	9.050	8.740	8.940	8.903	5,864,344
2022-10-24	9.220	9.340	9.020	9.030	8.992	6,697,000
2022-10-21	9.460	9.530	9.240	9.260	9.221	8,591,600
2022-10-20	9.460	9.900	9.360	9.560	9.520	7,888,000
2022-10-19	9.690	9.770	9.390	9.550	9.510	8,943,400
2022-10-18	9.810	10.050	9.680	9.770	9.729	8,164,100
2022-10-17	9.990	10.080	9.750	9.850	9.809	9,660,900
2022-10-14	9.660	10.160	9.510	10.010	9.968	11,270,410
2022-10-13	9.830	9.840	9.500	9.540	9.500	8,669,200
2022-10-12	9.780	9.870	9.220	9.830	9.789	12,196,400
2022-10-11	9.420	9.780	9.200	9.750	9.709	12,809,900
2022-10-10	10.050	10.170	9.300	9.420	9.381	16,237,400
2022-09-30	10.210	10.990	10.210	10.260	10.217	13,715,170
2022-09-29	10.600	10.660	10.110	10.190	10.148	12,204,100
2022-09-28	10.680	11.040	10.510	10.600	10.556	20,022,036
2022-09-27	10.370	11.050	10.330	10.940	10.895	23,350,349
2022-09-26	10.080	11.180	10.080	10.320	10.277	18,301,100
2022-09-23	10.220	10.580	10.120	10.220	10.178	13,781,200
2022-09-22	10.350	10.560	10.200	10.280	10.237	13,334,200
2022-09-21	10.410	10.580	10.190	10.450	10.407	15,733,000
2022-09-20	10.900	10.960	10.370	10.480	10.436	28,637,776
2022-09-19	9.620	10.590	9.580	10.590	10.546	11,491,546
2022-09-16	10.090	10.090	9.620	9.630	9.590	11,130,203
2022-09-15	10.380	10.390	10.010	10.100	10.058	13,282,410
2022-09-14	9.950	10.540	9.860	10.500	10.456	18,101,201
2022-09-13	9.770	10.380	9.720	10.060	10.018	14,259,910
2022-09-09	9.770	9.940	9.660	9.730	9.690	7,258,785
2022-09-08	9.770	10.170	9.760	9.860	9.819	13,114,200
2022-09-07	9.600	9.810	9.500	9.710	9.670	9,111,750
2022-09-06	9.660	9.670	9.490	9.570	9.530	5,430,700
2022-09-05	9.530	9.720	9.480	9.650	9.610	7,183,000
2022-09-02	9.510	9.650	9.420	9.500	9.460	6,620,300
2022-09-01	9.550	9.690	9.440	9.580	9.540	8,657,995
2022-08-31	9.470	9.690	9.300	9.550	9.510	11,255,210
2022-08-30	9.420	9.520	9.350	9.480	9.441	6,166,400
2022-08-29	9.200	9.480	9.150	9.410	9.371	7,020,440
2022-08-26	9.180	9.500	9.160	9.350	9.311	10,117,900
2022-08-25	9.050	9.210	9.010	9.160	9.122	5,923,800
2022-08-24	9.080	9.130	8.950	8.990	8.953	3,806,100
2022-08-23	9.100	9.140	9.010	9.110	9.072	2,869,200
2022-08-22	9.050	9.150	9.000	9.120	9.082	3,018,700
2022-08-19	9.170	9.360	9.120	9.130	9.092	4,921,000
2022-08-18	9.150	9.230	9.080	9.200	9.162	4,175,491
2022-08-17	9.110	9.170	9.050	9.160	9.122	3,548,470
2022-08-16	9.100	9.200	9.070	9.110	9.072	3,933,200
2022-08-15	9.040	9.110	8.930	9.080	9.042	4,289,400
2022-08-12	9.080	9.100	9.010	9.030	8.992	4,268,600
2022-08-11	9.000	9.090	8.960	9.050	9.012	4,867,600
2022-08-10	9.030	9.050	8.900	8.970	8.933	3,020,400
2022-08-09	9.020	9.030	8.910	9.030	8.992	2,900,790
2022-08-08	9.040	9.040	8.950	9.020	8.982	3,048,400
2022-08-05	9.030	9.090	8.930	9.060	9.022	3,728,685
2022-08-04	8.880	9.140	8.880	9.000	8.963	4,256,100
2022-08-03	8.920	9.050	8.850	8.880	8.843	5,305,500
2022-08-02	9.200	9.220	8.650	9.010	8.973	10,066,787

← NewerPage 17 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.