FuJian YanJing HuiQuan Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.220	12.560	12.100	12.520	12.520	11,541,160
2026-04-17	12.180	12.330	11.880	12.160	12.160	12,019,201
2026-04-16	11.750	12.340	11.550	12.290	12.290	15,435,610
2026-04-15	11.690	12.000	11.580	11.740	11.740	9,998,651
2026-04-14	12.230	12.240	11.550	11.680	11.680	12,817,200
2026-04-13	12.750	12.750	11.950	12.110	12.110	16,291,758
2026-04-10	12.740	12.880	12.550	12.730	12.730	9,714,544
2026-04-09	12.520	13.090	12.520	12.700	12.700	11,093,602
2026-04-08	12.590	12.710	12.450	12.610	12.610	10,213,911
2026-04-07	12.150	12.510	11.960	12.500	12.500	10,988,653
2026-04-03	12.420	12.500	12.100	12.150	12.150	9,331,400
2026-04-02	12.190	12.300	12.100	12.160	12.160	5,940,710
2026-04-01	12.150	12.320	12.080	12.240	12.240	5,784,300
2026-03-31	12.220	12.430	12.080	12.140	12.140	6,067,600
2026-03-30	11.800	12.160	11.800	12.140	12.140	6,167,000
2026-03-27	11.580	12.160	11.520	12.020	12.020	6,585,901
2026-03-26	11.690	11.880	11.580	11.660	11.660	5,260,779
2026-03-25	11.320	11.730	11.320	11.690	11.690	6,994,600
2026-03-24	11.190	11.400	10.930	11.360	11.360	7,991,300
2026-03-23	11.730	11.730	10.830	10.900	10.900	13,389,783
2026-03-20	12.260	12.360	11.890	11.940	11.940	7,386,763
2026-03-19	12.460	12.630	12.210	12.250	12.250	6,256,200
2026-03-18	12.450	12.610	12.390	12.570	12.570	5,237,340
2026-03-17	12.630	12.750	12.410	12.460	12.460	8,531,683
2026-03-16	12.500	12.710	12.480	12.650	12.650	10,382,309
2026-03-13	12.190	12.580	12.160	12.480	12.480	11,095,339
2026-03-12	12.180	12.290	12.120	12.190	12.190	5,828,100
2026-03-11	12.240	12.250	12.080	12.210	12.210	4,063,279
2026-03-10	11.970	12.240	11.970	12.240	12.240	5,993,200
2026-03-09	12.010	12.080	11.900	11.950	11.950	5,337,800
2026-03-06	11.770	12.110	11.760	12.110	12.110	7,145,501
2026-03-05	11.890	12.000	11.750	11.800	11.800	5,118,400
2026-03-04	11.800	11.950	11.620	11.830	11.830	6,708,700
2026-03-03	11.810	12.050	11.760	11.790	11.790	8,801,800
2026-03-02	12.100	12.150	11.740	11.820	11.820	8,730,001
2026-02-27	12.130	12.250	12.090	12.250	12.250	5,022,133
2026-02-26	12.180	12.250	12.080	12.150	12.150	4,969,200
2026-02-25	12.170	12.320	12.080	12.120	12.120	6,103,529
2026-02-24	11.950	12.210	11.930	12.170	12.170	5,857,001
2026-02-13	11.950	12.080	11.880	11.900	11.900	4,221,900
2026-02-12	12.100	12.200	11.920	11.940	11.940	8,760,400
2026-02-11	12.150	12.170	12.020	12.110	12.110	5,725,100
2026-02-10	12.140	12.220	12.030	12.180	12.180	6,603,100
2026-02-09	12.140	12.190	12.020	12.090	12.090	7,997,098
2026-02-06	12.190	12.270	12.040	12.090	12.090	8,416,950
2026-02-05	11.950	12.500	11.880	12.210	12.210	15,588,079
2026-02-04	11.750	11.970	11.700	11.950	11.950	7,517,702
2026-02-03	11.840	11.930	11.640	11.770	11.770	8,575,991
2026-02-02	11.750	12.020	11.720	11.800	11.800	11,970,201
2026-01-30	12.160	12.160	11.650	11.770	11.770	12,973,801
2026-01-29	11.740	12.210	11.650	12.210	12.210	13,291,600
2026-01-28	11.890	11.960	11.720	11.790	11.790	5,191,800
2026-01-27	12.030	12.030	11.700	11.880	11.880	6,498,400
2026-01-26	12.160	12.160	11.920	12.070	12.070	6,282,219
2026-01-23	12.160	12.190	12.080	12.160	12.160	5,180,700
2026-01-22	12.000	12.180	11.960	12.140	12.140	6,971,700
2026-01-21	11.950	12.060	11.840	12.020	12.020	5,777,800
2026-01-20	11.910	12.060	11.860	12.060	12.060	7,462,100
2026-01-19	11.750	12.010	11.710	11.960	11.960	9,940,402
2026-01-16	11.860	11.880	11.690	11.710	11.710	6,958,900

← NewerPage 3 of 21 · 1,215 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.