FuJian YanJing HuiQuan Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.900	9.170	8.750	9.020	8.945	5,634,400
2022-01-27	9.200	9.340	8.710	8.780	8.707	6,076,820
2022-01-26	8.920	9.210	8.850	9.150	9.074	4,506,800
2022-01-25	9.700	9.700	9.010	9.030	8.955	7,390,801
2022-01-24	9.550	9.800	9.550	9.710	9.630	3,969,600
2022-01-21	9.500	9.770	9.420	9.650	9.570	6,303,301
2022-01-20	9.840	9.890	9.460	9.490	9.411	6,295,200
2022-01-19	9.760	9.860	9.510	9.800	9.719	5,775,046
2022-01-18	9.890	10.170	9.450	9.720	9.639	12,401,235
2022-01-17	9.890	10.020	9.780	9.920	9.838	5,603,300
2022-01-14	10.090	10.260	9.930	9.930	9.848	8,227,200
2022-01-13	10.300	10.450	10.130	10.160	10.076	7,705,500
2022-01-12	9.950	10.410	9.930	10.360	10.274	13,476,800
2022-01-11	9.950	10.280	9.780	9.850	9.768	10,685,001
2022-01-10	9.890	10.120	9.590	9.900	9.818	9,025,201
2022-01-07	10.420	10.440	9.940	10.070	9.987	13,806,901
2022-01-06	10.400	10.820	10.270	10.350	10.264	22,679,259
2022-01-05	10.150	11.170	10.050	10.550	10.463	32,989,334
2022-01-04	10.000	10.250	9.760	10.150	10.066	14,766,127
2021-12-31	9.690	10.350	9.570	10.110	10.026	17,478,700
2021-12-30	9.470	9.810	9.340	9.760	9.679	8,420,648
2021-12-29	9.710	9.760	9.330	9.420	9.342	7,404,500
2021-12-28	9.580	9.880	9.500	9.710	9.630	6,632,000
2021-12-27	9.700	9.720	9.440	9.550	9.471	5,542,300
2021-12-24	9.850	9.910	9.590	9.630	9.550	8,429,445
2021-12-23	9.890	10.160	9.730	9.900	9.818	10,044,600
2021-12-22	10.110	10.110	9.800	9.890	9.808	10,265,476
2021-12-21	9.790	10.310	9.630	10.160	10.076	15,089,673
2021-12-20	9.820	10.100	9.780	9.900	9.818	16,597,246
2021-12-17	9.420	9.900	9.320	9.870	9.788	15,453,711
2021-12-16	9.370	9.450	9.270	9.420	9.342	5,348,001
2021-12-15	9.540	9.540	9.310	9.400	9.322	7,122,111
2021-12-14	9.510	9.650	9.450	9.560	9.481	9,142,718
2021-12-13	9.780	9.800	9.460	9.580	9.501	13,957,798
2021-12-10	9.540	9.990	9.370	9.830	9.749	21,561,272
2021-12-09	9.040	9.590	8.950	9.560	9.481	22,101,736
2021-12-08	8.690	9.120	8.620	9.040	8.965	11,649,188
2021-12-07	8.610	8.760	8.580	8.690	8.618	3,259,815
2021-12-06	8.600	8.690	8.540	8.610	8.539	2,920,200
2021-12-03	8.630	8.740	8.590	8.660	8.588	3,156,400
2021-12-02	8.600	8.690	8.570	8.590	8.519	3,272,103
2021-12-01	8.580	8.640	8.510	8.620	8.549	2,648,400
2021-11-30	8.530	8.640	8.490	8.580	8.509	3,622,300
2021-11-29	8.470	8.530	8.410	8.480	8.410	2,863,125
2021-11-26	8.750	8.760	8.550	8.560	8.489	4,377,301
2021-11-25	8.870	8.940	8.740	8.750	8.677	3,790,938
2021-11-24	8.800	8.930	8.750	8.880	8.806	5,873,249
2021-11-23	8.750	8.820	8.670	8.800	8.727	4,737,078
2021-11-22	8.920	9.020	8.780	8.820	8.747	5,747,112
2021-11-19	8.900	9.020	8.850	8.930	8.856	5,007,110
2021-11-18	9.050	9.120	8.860	8.930	8.856	6,648,301
2021-11-17	9.050	9.080	8.900	9.070	8.995	5,715,012
2021-11-16	8.950	9.190	8.920	9.110	9.034	10,327,145
2021-11-15	8.800	9.040	8.760	8.950	8.876	6,477,412
2021-11-12	8.880	8.880	8.650	8.800	8.727	4,818,700
2021-11-11	8.850	8.890	8.750	8.820	8.747	4,440,000
2021-11-10	9.000	9.030	8.720	8.900	8.826	5,525,700
2021-11-09	8.910	9.090	8.850	8.980	8.906	4,972,000
2021-11-08	9.150	9.150	8.880	8.940	8.866	6,263,200
2021-11-05	9.090	9.330	8.950	9.170	9.094	11,054,200

← NewerPage 20 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.