FuJian YanJing HuiQuan Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.310	9.480	9.050	9.120	9.120	9,228,400
2026-07-16	9.180	9.390	9.100	9.310	9.310	7,960,796
2026-07-15	9.020	9.380	8.980	9.260	9.260	8,538,900
2026-07-14	8.900	9.090	8.780	9.090	9.090	6,728,944
2026-07-13	8.950	9.040	8.790	8.920	8.920	7,367,960
2026-07-10	8.750	9.120	8.640	8.970	8.970	9,610,250
2026-07-09	8.900	8.930	8.610	8.770	8.770	8,693,500
2026-07-08	9.090	9.120	8.880	8.950	8.950	6,450,300
2026-07-07	9.330	9.420	9.080	9.100	9.100	7,047,300
2026-07-06	9.330	9.430	9.250	9.360	9.360	6,654,523
2026-07-03	9.260	9.430	9.200	9.390	9.390	8,572,000
2026-07-02	9.150	9.360	9.100	9.200	9.200	9,707,480
2026-07-01	8.900	9.220	8.810	9.190	9.190	11,363,600
2026-06-30	9.180	9.200	8.820	8.900	8.900	11,710,000
2026-06-29	8.970	9.310	8.750	9.300	9.300	13,159,590
2026-06-26	9.390	9.440	9.060	9.090	9.090	11,251,810
2026-06-25	9.500	9.760	9.410	9.490	9.390	11,608,400
2026-06-24	10.290	10.300	9.670	9.700	9.598	15,077,500
2026-06-23	10.240	10.560	10.160	10.250	10.142	11,363,420
2026-06-22	10.550	10.600	10.120	10.410	10.300	16,792,300
2026-06-18	11.440	11.550	10.650	10.850	10.850	20,556,250
2026-06-17	12.020	12.050	11.660	11.680	11.680	18,681,230
2026-06-16	12.150	12.270	11.780	12.270	12.270	23,866,411
2026-06-15	13.350	13.360	12.240	12.300	12.300	37,503,310
2026-06-12	12.910	13.800	12.830	13.590	13.590	41,327,018
2026-06-11	13.010	13.480	12.660	13.310	13.310	47,128,715
2026-06-10	11.900	13.010	11.870	13.010	13.010	23,020,984
2026-06-09	12.300	12.480	11.770	11.830	11.830	19,890,500
2026-06-08	12.500	13.150	12.400	12.510	12.510	24,332,145
2026-06-05	12.550	13.300	12.260	12.590	12.590	25,618,680
2026-06-04	12.890	13.250	12.210	12.300	12.300	18,672,100
2026-06-03	12.700	13.060	12.280	12.910	12.910	22,731,500
2026-06-02	13.570	13.840	12.720	12.880	12.880	25,736,300
2026-06-01	13.400	13.930	13.230	13.580	13.580	24,987,600
2026-05-29	12.560	13.640	12.230	13.330	13.330	34,440,100
2026-05-28	11.890	12.980	11.800	12.470	12.470	27,905,200
2026-05-27	11.720	11.970	11.510	11.800	11.800	12,210,600
2026-05-26	12.100	12.130	11.620	11.800	11.800	9,938,335
2026-05-25	12.260	12.360	11.950	12.140	12.140	8,363,263
2026-05-22	12.580	12.650	12.190	12.290	12.290	8,771,800
2026-05-21	12.910	13.100	12.320	12.400	12.400	12,175,000
2026-05-20	12.680	13.200	12.590	12.960	12.960	12,063,407
2026-05-19	12.990	13.110	12.570	12.680	12.680	13,230,600
2026-05-18	13.790	14.130	12.930	13.020	13.020	20,567,700
2026-05-15	13.770	13.990	13.490	13.700	13.700	14,795,500
2026-05-14	13.450	14.370	13.300	13.680	13.680	19,878,584
2026-05-13	13.780	13.810	13.480	13.520	13.520	11,805,200
2026-05-12	13.970	14.240	13.670	13.810	13.810	11,207,841
2026-05-11	13.900	14.180	13.640	13.960	13.960	12,045,000
2026-05-08	13.830	14.000	13.490	13.780	13.780	13,603,001
2026-05-07	14.000	14.110	13.810	13.890	13.890	14,027,385
2026-05-06	13.680	14.500	13.540	14.050	14.050	20,711,300
2026-04-30	13.510	14.180	13.510	13.740	13.740	15,942,600
2026-04-29	13.430	13.820	13.390	13.560	13.560	11,769,900
2026-04-28	13.170	13.560	13.100	13.430	13.430	13,525,471
2026-04-27	12.940	13.660	12.920	13.280	13.280	14,896,227
2026-04-24	13.080	13.080	12.710	12.840	12.840	11,215,100
2026-04-23	12.690	13.230	12.690	12.860	12.860	17,094,199
2026-04-22	12.700	12.960	12.620	12.680	12.680	14,340,200
2026-04-21	12.490	12.630	12.360	12.530	12.530	8,699,000

← NewerPage 2 of 5 · 242 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.