FuJian YanJing HuiQuan Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.850	11.950	11.630	11.700	11.700	4,400,257
2025-10-20	11.650	11.900	11.440	11.900	11.900	6,302,644
2025-10-17	11.660	11.730	11.500	11.650	11.650	2,681,828
2025-10-16	11.670	11.770	11.620	11.710	11.710	2,184,600
2025-10-15	11.530	11.740	11.450	11.680	11.680	3,577,600
2025-10-14	11.430	11.570	11.350	11.510	11.510	2,535,600
2025-10-13	11.300	11.480	11.100	11.440	11.440	2,862,900
2025-10-10	11.360	11.560	11.330	11.530	11.530	2,644,683
2025-10-09	11.430	11.460	11.240	11.370	11.370	2,256,296
2025-09-30	11.380	11.520	11.380	11.400	11.400	1,830,010
2025-09-29	11.470	11.520	11.250	11.420	11.420	1,626,300
2025-09-26	11.370	11.530	11.310	11.470	11.470	1,866,918
2025-09-25	11.470	11.530	11.370	11.400	11.400	1,329,900
2025-09-24	11.290	11.510	11.270	11.470	11.470	1,777,500
2025-09-23	11.360	11.420	11.140	11.330	11.330	2,565,200
2025-09-22	11.520	11.520	11.300	11.350	11.350	2,054,900
2025-09-19	11.590	11.590	11.360	11.520	11.520	3,123,799
2025-09-18	11.900	11.910	11.500	11.560	11.560	3,932,132
2025-09-17	11.900	12.040	11.840	11.950	11.950	2,790,200
2025-09-16	11.740	11.860	11.720	11.840	11.840	2,339,600
2025-09-15	11.800	11.870	11.660	11.700	11.700	2,468,900
2025-09-12	12.010	12.040	11.780	11.800	11.800	2,991,201
2025-09-11	11.950	12.010	11.770	11.980	11.980	2,466,403
2025-09-10	12.030	12.040	11.910	11.940	11.940	1,847,011
2025-09-09	12.130	12.170	11.940	12.050	12.050	2,221,100
2025-09-08	11.940	12.200	11.940	12.130	12.130	3,576,700
2025-09-05	12.080	12.080	11.850	11.960	11.960	3,806,600
2025-09-04	11.980	12.180	11.930	12.080	12.080	3,893,400
2025-09-03	12.200	12.340	11.920	12.050	12.050	4,119,130
2025-09-02	12.120	12.300	12.060	12.260	12.260	4,076,700
2025-09-01	12.100	12.310	12.030	12.170	12.170	4,440,000
2025-08-29	12.100	12.290	12.050	12.210	12.210	3,842,867
2025-08-28	12.100	12.260	11.870	12.100	12.100	4,980,567
2025-08-27	12.480	12.480	12.130	12.140	12.140	4,170,100
2025-08-26	12.520	12.580	12.420	12.470	12.470	3,838,395
2025-08-25	12.340	12.530	12.270	12.520	12.520	5,128,100
2025-08-22	12.440	12.470	12.250	12.340	12.340	3,611,590
2025-08-21	12.430	12.560	12.330	12.480	12.480	4,481,801
2025-08-20	12.180	12.450	12.060	12.420	12.420	5,046,399
2025-08-19	12.080	12.220	12.040	12.160	12.160	3,792,300
2025-08-18	12.100	12.230	12.080	12.090	12.090	2,914,799
2025-08-15	12.070	12.110	12.010	12.080	12.080	2,681,300
2025-08-14	12.200	12.250	12.060	12.080	12.080	2,580,900
2025-08-13	12.360	12.370	12.170	12.200	12.200	2,834,001
2025-08-12	12.340	12.340	12.250	12.300	12.300	2,191,900
2025-08-11	12.460	12.470	12.250	12.320	12.320	4,007,100
2025-08-08	12.440	12.500	12.310	12.380	12.380	5,904,300
2025-08-07	12.240	12.340	12.140	12.250	12.250	2,257,900
2025-08-06	12.270	12.390	12.200	12.270	12.270	1,798,500
2025-08-05	12.200	12.340	12.150	12.290	12.290	3,142,800
2025-08-04	11.970	12.200	11.890	12.140	12.140	2,606,800
2025-08-01	11.840	11.990	11.820	11.970	11.970	2,603,799
2025-07-31	12.110	12.110	11.820	11.840	11.840	3,245,611
2025-07-30	12.130	12.170	12.030	12.130	12.130	2,187,400
2025-07-29	12.250	12.310	12.020	12.100	12.100	3,152,721
2025-07-28	12.310	12.330	12.180	12.270	12.270	2,757,177
2025-07-25	12.330	12.330	12.230	12.270	12.270	2,241,000
2025-07-24	12.310	12.400	12.270	12.370	12.370	3,590,700
2025-07-23	12.420	12.460	12.340	12.350	12.350	3,666,100
2025-07-22	12.400	12.450	12.330	12.440	12.440	3,022,200

← NewerPage 5 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.