FuJian YanJing HuiQuan Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.820	11.940	11.810	11.830	11.830	6,375,418
2026-01-14	12.030	12.130	11.750	11.910	11.910	12,012,557
2026-01-13	12.150	12.220	11.990	12.030	12.030	10,397,014
2026-01-12	11.900	12.150	11.880	12.140	12.140	11,454,207
2026-01-09	11.890	12.000	11.840	11.930	11.930	9,031,544
2026-01-08	11.780	11.990	11.770	11.930	11.930	8,549,421
2026-01-07	11.840	11.980	11.750	11.860	11.860	9,586,500
2026-01-06	11.920	11.940	11.800	11.850	11.850	10,886,800
2026-01-05	11.900	12.000	11.820	11.920	11.920	9,073,710
2025-12-31	12.000	12.040	11.650	11.930	11.930	11,930,650
2025-12-30	12.220	12.290	11.960	12.000	12.000	10,760,400
2025-12-29	12.550	12.610	12.140	12.190	12.190	14,298,750
2025-12-26	12.900	12.900	12.540	12.610	12.610	17,577,241
2025-12-25	13.100	13.340	12.530	12.980	12.980	24,091,500
2025-12-24	12.870	13.080	12.800	12.970	12.970	15,382,044
2025-12-23	12.890	13.270	12.700	12.930	12.930	22,650,218
2025-12-22	12.960	13.240	12.780	12.970	12.970	26,547,841
2025-12-19	12.210	13.400	12.150	13.070	13.070	34,799,223
2025-12-18	11.960	12.440	11.890	12.210	12.210	19,605,704
2025-12-17	12.370	12.480	11.800	11.950	11.950	24,627,449
2025-12-16	12.120	13.200	12.120	12.480	12.480	33,303,203
2025-12-15	12.000	12.400	11.920	12.090	12.090	23,667,946
2025-12-12	12.500	12.660	11.850	11.850	11.850	32,729,605
2025-12-11	13.340	13.600	12.670	12.690	12.690	50,056,478
2025-12-10	15.000	15.590	14.030	14.080	14.080	66,757,702
2025-12-09	12.870	14.170	12.640	14.170	14.170	40,029,683
2025-12-08	12.790	13.220	12.550	12.880	12.880	20,036,858
2025-12-05	12.320	12.950	12.150	12.590	12.590	20,125,424
2025-12-04	12.690	12.790	12.310	12.320	12.320	15,738,940
2025-12-03	12.810	12.940	12.510	12.700	12.700	32,725,350
2025-12-02	12.210	13.420	12.120	12.950	12.950	40,304,784
2025-12-01	12.140	12.560	12.020	12.200	12.200	7,480,000
2025-11-28	12.000	12.250	11.780	12.150	12.150	5,114,900
2025-11-27	11.830	12.100	11.740	11.900	11.900	4,535,700
2025-11-26	11.890	12.100	11.660	11.800	11.800	4,599,801
2025-11-25	11.730	11.930	11.580	11.820	11.820	2,895,401
2025-11-24	11.650	11.850	11.620	11.640	11.640	3,695,600
2025-11-21	12.000	12.140	11.610	11.610	11.610	3,780,100
2025-11-20	12.110	12.190	11.880	12.030	12.030	4,126,700
2025-11-19	12.180	12.330	12.110	12.110	12.110	3,501,600
2025-11-18	12.410	12.530	12.100	12.150	12.150	5,143,800
2025-11-17	12.290	12.550	12.220	12.450	12.450	5,734,200
2025-11-14	12.210	12.480	12.210	12.290	12.290	6,097,400
2025-11-13	12.160	12.510	11.970	12.330	12.330	6,737,800
2025-11-12	12.020	12.220	12.020	12.140	12.140	6,153,375
2025-11-11	12.160	12.160	11.790	12.060	12.060	6,109,699
2025-11-10	11.660	12.160	11.570	11.970	11.970	7,693,710
2025-11-07	11.630	11.770	11.630	11.650	11.650	3,316,300
2025-11-06	11.800	11.830	11.530	11.680	11.680	5,863,700
2025-11-05	11.440	12.200	11.440	11.800	11.800	9,061,266
2025-11-04	11.500	11.680	11.400	11.530	11.530	2,877,201
2025-11-03	11.390	11.570	11.390	11.500	11.500	3,969,700
2025-10-31	11.350	11.470	11.250	11.410	11.410	3,743,875
2025-10-30	11.440	11.530	11.290	11.290	11.290	3,374,100
2025-10-29	11.740	11.740	11.240	11.460	11.460	6,078,418
2025-10-28	11.620	11.990	11.560	11.740	11.740	6,765,210
2025-10-27	11.650	11.690	11.460	11.620	11.620	3,902,900
2025-10-24	11.770	11.790	11.540	11.540	11.540	4,630,400
2025-10-23	11.690	11.850	11.670	11.810	11.810	3,649,801
2025-10-22	11.690	11.870	11.650	11.760	11.760	4,228,956

← NewerPage 4 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.