FuJian YanJing HuiQuan Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.300	12.430	12.300	12.400	12.400	2,707,500
2025-07-18	12.380	12.380	12.210	12.310	12.310	2,403,200
2025-07-17	12.370	12.630	12.300	12.340	12.340	3,926,200
2025-07-16	12.120	12.420	12.110	12.380	12.380	3,471,100
2025-07-15	12.500	12.500	12.070	12.140	12.140	3,585,100
2025-07-14	12.330	12.480	12.250	12.480	12.480	3,473,004
2025-07-11	12.420	12.480	12.270	12.320	12.320	2,799,100
2025-07-10	12.420	12.480	12.330	12.420	12.420	2,756,100
2025-07-09	12.410	12.500	12.360	12.470	12.470	3,862,200
2025-07-08	12.400	12.500	12.350	12.400	12.400	3,049,200
2025-07-07	12.280	12.380	12.210	12.380	12.380	3,262,600
2025-07-04	12.260	12.300	12.110	12.210	12.210	2,462,000
2025-07-03	12.340	12.340	12.210	12.260	12.260	2,667,200
2025-07-02	12.290	12.340	12.220	12.310	12.310	2,534,101
2025-07-01	12.180	12.370	12.110	12.290	12.290	3,017,200
2025-06-30	12.120	12.340	12.060	12.220	12.220	3,485,700
2025-06-27	12.080	12.130	12.000	12.120	12.120	2,613,930
2025-06-26	12.110	12.130	11.980	12.080	12.080	3,273,391
2025-06-25	12.160	12.250	12.050	12.120	12.120	3,799,710
2025-06-24	12.000	12.170	11.980	12.160	12.160	3,144,410
2025-06-23	11.990	12.030	11.800	12.010	12.010	3,806,400
2025-06-20	11.890	12.300	11.890	12.090	12.090	6,966,682
2025-06-19	11.960	12.200	11.850	11.940	11.940	5,622,716
2025-06-18	12.050	12.400	11.960	11.980	11.980	6,632,600
2025-06-17	11.990	12.070	11.890	11.950	11.950	3,417,700
2025-06-16	11.800	12.020	11.720	11.990	11.990	4,574,600
2025-06-13	12.380	12.440	11.790	11.920	11.920	10,649,502
2025-06-12	12.660	12.800	12.270	12.390	12.390	8,842,002
2025-06-11	12.610	12.730	12.480	12.700	12.700	6,448,254
2025-06-10	12.920	13.120	12.510	12.620	12.620	10,726,708
2025-06-09	12.730	13.010	12.660	13.010	13.010	9,655,954
2025-06-06	12.870	13.400	12.620	12.990	12.990	14,818,645
2025-06-05	13.510	13.580	12.820	12.880	12.880	19,607,223
2025-06-04	12.950	14.110	12.600	13.850	13.850	25,552,217
2025-06-03	12.140	13.150	12.100	12.940	12.940	13,271,221
2025-05-30	12.070	12.300	12.070	12.230	12.230	4,861,321
2025-05-29	12.400	12.440	12.150	12.230	12.230	7,453,537
2025-05-28	12.150	12.720	12.150	12.420	12.420	10,223,498
2025-05-27	11.860	12.400	11.860	12.210	12.210	10,391,709
2025-05-26	11.960	12.180	11.800	11.850	11.850	6,181,500
2025-05-23	11.860	12.190	11.820	11.990	11.990	8,138,250
2025-05-22	11.790	11.970	11.780	11.870	11.870	3,847,200
2025-05-21	11.860	11.980	11.790	11.880	11.880	3,374,500
2025-05-20	11.750	11.940	11.720	11.930	11.930	5,075,650
2025-05-19	11.610	11.860	11.570	11.780	11.780	4,570,400
2025-05-16	11.600	11.690	11.400	11.660	11.660	5,710,100
2025-05-15	11.480	11.610	11.400	11.590	11.590	4,676,600
2025-05-14	11.510	11.520	11.370	11.480	11.480	4,346,500
2025-05-13	11.640	11.660	11.500	11.520	11.520	4,547,889
2025-05-12	11.850	11.890	11.570	11.600	11.600	8,431,088
2025-05-09	11.510	12.000	11.490	11.910	11.910	7,658,636
2025-05-08	11.490	11.690	11.360	11.600	11.600	5,709,102
2025-05-07	11.290	11.550	11.260	11.490	11.490	8,151,731
2025-05-06	11.260	11.360	11.090	11.240	11.240	4,467,100
2025-04-30	11.360	11.440	11.170	11.190	11.190	5,487,300
2025-04-29	11.310	11.550	11.310	11.420	11.420	4,521,600
2025-04-28	11.530	11.560	11.300	11.380	11.380	6,958,388
2025-04-25	11.020	11.650	10.970	11.530	11.530	16,719,037
2025-04-24	10.920	11.110	10.920	10.990	10.990	3,535,000
2025-04-23	11.060	11.090	10.900	10.950	10.950	4,086,700

← NewerPage 6 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.