FuJian YanJing HuiQuan Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	9.220	9.470	9.170	9.310	9.271	8,776,212
2022-07-29	9.300	9.320	9.160	9.220	9.182	6,297,800
2022-07-28	9.270	9.390	9.210	9.250	9.212	7,424,408
2022-07-27	9.180	9.230	9.110	9.230	9.192	3,984,210
2022-07-26	9.160	9.330	9.120	9.220	9.182	5,305,012
2022-07-25	9.130	9.240	9.050	9.190	9.152	4,498,000
2022-07-22	9.160	9.210	9.020	9.090	9.052	3,771,412
2022-07-21	9.300	9.350	9.140	9.160	9.084	4,694,200
2022-07-20	9.250	9.380	9.230	9.300	9.223	5,613,310
2022-07-19	9.200	9.270	9.130	9.260	9.183	5,087,310
2022-07-18	9.050	9.230	9.030	9.220	9.144	6,317,100
2022-07-15	9.150	9.280	8.950	9.040	8.965	6,705,700
2022-07-14	9.250	9.300	9.130	9.180	9.104	5,726,301
2022-07-13	9.160	9.350	9.150	9.240	9.163	5,729,600
2022-07-12	9.320	9.350	9.140	9.160	9.084	6,866,200
2022-07-11	9.510	9.540	9.270	9.390	9.312	6,390,400
2022-07-08	9.550	9.690	9.490	9.600	9.520	5,289,200
2022-07-07	9.540	9.610	9.410	9.550	9.471	6,474,213
2022-07-06	9.970	10.020	9.480	9.540	9.461	9,540,100
2022-07-05	10.200	10.230	9.880	10.020	9.937	8,777,000
2022-07-04	10.190	10.330	10.080	10.240	10.155	8,155,700
2022-07-01	10.400	10.580	10.210	10.340	10.254	11,489,500
2022-06-30	10.180	10.810	10.180	10.500	10.413	20,764,501
2022-06-29	10.060	10.330	9.990	10.140	10.056	12,130,511
2022-06-28	10.190	10.230	10.000	10.130	10.046	10,753,700
2022-06-27	9.990	10.450	9.950	10.150	10.066	14,824,020
2022-06-24	9.600	10.030	9.580	9.910	9.828	10,345,890
2022-06-23	9.630	9.760	9.390	9.660	9.580	7,294,200
2022-06-22	9.850	9.920	9.640	9.650	9.570	7,278,601
2022-06-21	9.940	10.090	9.800	9.920	9.838	8,184,610
2022-06-20	9.880	10.020	9.810	9.990	9.907	9,730,300
2022-06-17	9.610	9.980	9.560	9.910	9.828	12,898,001
2022-06-16	9.690	9.890	9.570	9.670	9.590	7,863,100
2022-06-15	9.730	9.910	9.650	9.650	9.570	9,590,200
2022-06-14	9.550	9.810	9.530	9.810	9.729	9,299,000
2022-06-13	9.620	9.710	9.520	9.630	9.550	6,885,800
2022-06-10	9.770	9.870	9.640	9.720	9.639	7,814,801
2022-06-09	10.050	10.090	9.690	9.740	9.659	9,563,401
2022-06-08	9.940	10.150	9.840	10.070	9.987	11,373,500
2022-06-07	9.920	10.140	9.800	10.000	9.917	12,019,316
2022-06-06	9.900	10.060	9.820	9.990	9.907	10,698,900
2022-06-02	9.890	10.020	9.680	9.980	9.897	12,251,321
2022-06-01	9.800	10.140	9.740	9.850	9.768	14,469,310
2022-05-31	9.440	10.000	9.370	9.950	9.868	20,087,812
2022-05-30	9.160	9.680	9.160	9.500	9.421	17,615,211
2022-05-27	9.210	9.260	9.040	9.130	9.054	7,065,400
2022-05-26	9.130	9.280	8.980	9.220	9.144	8,677,010
2022-05-25	8.940	9.150	8.910	9.090	9.015	7,437,016
2022-05-24	9.320	9.450	8.940	8.940	8.866	11,179,821
2022-05-23	9.120	9.400	9.120	9.350	9.272	10,911,421
2022-05-20	9.050	9.340	9.010	9.180	9.104	14,015,512
2022-05-19	9.030	9.170	8.890	9.070	8.995	11,792,334
2022-05-18	9.000	9.180	8.890	9.080	9.005	9,346,701
2022-05-17	9.060	9.090	8.780	9.010	8.935	9,648,300
2022-05-16	8.900	9.100	8.830	9.090	9.015	10,311,400
2022-05-13	8.820	8.890	8.600	8.860	8.787	7,211,711
2022-05-12	8.650	8.970	8.600	8.840	8.767	8,469,000
2022-05-11	8.820	9.070	8.660	8.720	8.648	11,666,110
2022-05-10	8.630	8.850	8.520	8.820	8.747	7,923,800
2022-05-09	8.650	8.810	8.580	8.780	8.707	7,514,302

← NewerPage 18 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.