FuJian YanJing HuiQuan Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.900	8.900	8.650	8.730	8.658	9,502,301
2022-05-05	8.890	9.220	8.810	9.120	9.044	9,477,101
2022-04-29	8.690	8.980	8.600	8.890	8.816	12,762,800
2022-04-28	8.640	9.040	8.400	8.570	8.499	12,405,928
2022-04-27	8.650	8.950	8.200	8.760	8.687	17,823,468
2022-04-26	9.500	9.600	8.720	8.940	8.866	18,929,129
2022-04-25	10.020	10.360	9.690	9.690	9.610	13,923,561
2022-04-22	10.730	11.140	10.600	10.770	10.681	15,044,701
2022-04-21	11.370	11.370	10.500	10.930	10.839	18,807,911
2022-04-20	11.110	11.560	11.000	11.480	11.385	19,775,811
2022-04-19	11.190	11.350	11.050	11.260	11.167	11,812,900
2022-04-18	11.030	11.380	10.930	11.290	11.196	13,101,100
2022-04-15	11.210	11.530	11.000	11.090	10.998	20,325,000
2022-04-14	10.920	11.700	10.920	11.400	11.305	24,119,100
2022-04-13	10.740	11.520	10.740	11.170	11.077	28,835,872
2022-04-12	10.210	11.040	10.000	11.000	10.909	21,765,000
2022-04-11	10.240	10.550	10.070	10.200	10.115	8,715,400
2022-04-08	10.580	10.610	10.220	10.280	10.195	8,294,370
2022-04-07	10.610	10.930	10.410	10.430	10.344	11,510,899
2022-04-06	10.270	10.760	10.250	10.600	10.512	12,590,161
2022-04-01	10.110	10.510	10.030	10.380	10.294	11,214,803
2022-03-31	9.700	10.700	9.620	10.160	10.076	12,797,462
2022-03-30	9.600	9.760	9.500	9.740	9.659	6,527,061
2022-03-29	9.980	10.060	9.560	9.570	9.491	8,677,261
2022-03-28	9.780	10.080	9.710	9.990	9.907	6,730,500
2022-03-25	10.230	10.320	9.900	9.950	9.868	10,096,700
2022-03-24	10.210	10.350	10.100	10.220	10.135	7,965,663
2022-03-23	10.420	10.490	10.230	10.360	10.274	8,939,761
2022-03-22	10.760	10.780	10.360	10.390	10.304	14,860,007
2022-03-21	10.440	10.940	10.300	10.790	10.701	18,584,437
2022-03-18	10.230	10.730	10.060	10.520	10.433	18,191,573
2022-03-17	10.380	10.530	10.230	10.400	10.314	21,056,463
2022-03-16	9.950	10.760	9.850	10.500	10.413	23,189,953
2022-03-15	9.900	10.430	9.770	9.780	9.699	14,455,600
2022-03-14	10.180	10.290	9.990	10.000	9.917	7,274,256
2022-03-11	10.080	10.400	10.010	10.380	10.294	11,152,000
2022-03-10	10.390	10.540	10.050	10.370	10.284	16,715,210
2022-03-09	9.960	10.280	9.700	10.200	10.115	12,302,200
2022-03-08	10.100	10.310	9.790	9.960	9.877	8,144,401
2022-03-07	10.330	10.550	10.050	10.090	10.006	10,095,400
2022-03-04	10.170	10.630	10.090	10.440	10.353	17,774,973
2022-03-03	10.210	10.220	9.990	10.120	10.036	14,040,510
2022-03-02	10.290	10.370	9.930	10.220	10.135	28,402,555
2022-03-01	9.020	9.920	9.000	9.920	9.838	11,553,500
2022-02-28	9.250	9.250	8.900	9.020	8.945	4,553,708
2022-02-25	9.170	9.380	9.140	9.200	9.124	5,004,100
2022-02-24	9.360	9.450	8.990	9.110	9.034	7,609,000
2022-02-23	9.500	9.530	9.330	9.400	9.322	4,790,901
2022-02-22	9.880	9.880	9.440	9.470	9.392	7,752,200
2022-02-21	9.650	9.840	9.480	9.810	9.729	8,785,800
2022-02-18	9.410	9.880	9.400	9.580	9.501	12,711,972
2022-02-17	9.110	9.380	9.110	9.370	9.292	7,663,700
2022-02-16	9.100	9.180	9.030	9.110	9.034	3,430,300
2022-02-15	8.980	9.300	8.950	9.100	9.025	5,525,221
2022-02-14	8.800	9.150	8.600	9.010	8.935	7,107,600
2022-02-11	8.960	9.030	8.720	8.870	8.796	5,931,972
2022-02-10	9.070	9.100	8.900	9.010	8.935	4,004,200
2022-02-09	8.930	9.110	8.700	9.100	9.025	5,412,768
2022-02-08	9.030	9.040	8.700	8.970	8.896	4,644,576
2022-02-07	9.170	9.250	8.970	9.040	8.965	4,967,500

← NewerPage 19 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.