FuJian YanJing HuiQuan Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.160	11.160	11.000	11.070	11.070	3,753,600
2025-04-21	11.060	11.170	10.870	11.070	11.070	5,323,050
2025-04-18	11.390	11.400	11.000	11.060	11.060	7,468,837
2025-04-17	11.030	11.430	10.910	11.430	11.430	9,666,130
2025-04-16	11.400	11.400	10.950	11.130	11.130	11,158,078
2025-04-15	11.530	11.620	11.370	11.500	11.500	15,060,737
2025-04-14	11.090	11.530	11.040	11.530	11.530	9,603,987
2025-04-11	11.450	11.450	11.080	11.100	11.100	6,460,300
2025-04-10	11.240	11.750	11.140	11.450	11.450	8,852,212
2025-04-09	10.900	11.310	10.530	11.260	11.260	7,411,000
2025-04-08	11.090	11.240	10.860	11.090	11.090	6,395,391
2025-04-07	11.370	11.400	10.680	10.890	10.890	8,809,914
2025-04-03	11.430	11.590	11.280	11.570	11.570	4,805,531
2025-04-02	11.350	11.470	11.330	11.410	11.410	2,656,111
2025-04-01	11.130	11.450	11.120	11.380	11.380	4,442,303
2025-03-31	11.140	11.270	11.040	11.130	11.130	3,394,475
2025-03-28	11.260	11.290	11.110	11.160	11.160	1,968,300
2025-03-27	11.310	11.390	11.220	11.270	11.270	2,386,710
2025-03-26	11.170	11.360	11.160	11.310	11.310	3,034,110
2025-03-25	11.130	11.300	11.100	11.260	11.260	4,115,800
2025-03-24	11.110	11.180	10.930	11.160	11.160	4,182,175
2025-03-21	11.170	11.230	11.030	11.070	11.070	2,388,975
2025-03-20	11.300	11.330	11.140	11.170	11.170	2,325,010
2025-03-19	11.330	11.350	11.220	11.270	11.270	2,649,000
2025-03-18	11.210	11.300	11.180	11.300	11.300	2,785,051
2025-03-17	11.300	11.340	11.160	11.210	11.210	3,596,412
2025-03-14	11.040	11.290	11.010	11.240	11.240	4,954,076
2025-03-13	10.930	11.040	10.860	11.030	11.030	3,235,600
2025-03-12	11.080	11.130	10.930	10.950	10.950	2,598,000
2025-03-11	10.880	11.050	10.810	11.040	11.040	3,427,501
2025-03-10	10.840	10.910	10.790	10.890	10.890	2,041,600
2025-03-07	10.700	10.860	10.690	10.850	10.850	2,401,900
2025-03-06	10.820	10.820	10.670	10.770	10.770	2,297,500
2025-03-05	10.730	10.800	10.650	10.790	10.790	2,231,801
2025-03-04	10.640	10.800	10.640	10.760	10.760	2,682,900
2025-03-03	10.700	10.910	10.620	10.700	10.700	4,442,110
2025-02-28	10.580	10.890	10.540	10.740	10.740	6,461,313
2025-02-27	10.390	10.560	10.390	10.560	10.560	3,028,982
2025-02-26	10.180	10.420	10.180	10.400	10.400	3,161,688
2025-02-25	10.350	10.380	10.150	10.170	10.170	3,310,207
2025-02-24	10.300	10.450	10.300	10.390	10.390	2,741,902
2025-02-21	10.500	10.520	10.320	10.340	10.340	2,593,500
2025-02-20	10.380	10.530	10.330	10.440	10.440	2,359,500
2025-02-19	10.350	10.410	10.310	10.400	10.400	2,190,700
2025-02-18	10.460	10.520	10.360	10.380	10.380	2,977,510
2025-02-17	10.420	10.520	10.310	10.480	10.480	3,454,607
2025-02-14	10.500	10.570	10.380	10.420	10.420	2,803,175
2025-02-13	10.520	10.630	10.490	10.570	10.570	2,683,601
2025-02-12	10.630	10.670	10.460	10.560	10.560	2,116,000
2025-02-11	10.620	10.670	10.530	10.630	10.630	1,789,010
2025-02-10	10.530	10.640	10.450	10.630	10.630	2,054,600
2025-02-07	10.440	10.600	10.390	10.510	10.510	2,261,700
2025-02-06	10.410	10.460	10.300	10.450	10.450	2,035,101
2025-02-05	10.620	10.650	10.320	10.370	10.370	3,413,600
2025-01-27	10.570	10.800	10.570	10.630	10.630	2,695,800
2025-01-24	10.450	10.580	10.420	10.560	10.560	1,966,126
2025-01-23	10.530	10.670	10.450	10.450	10.450	2,154,200
2025-01-22	10.610	10.690	10.480	10.500	10.500	2,007,900
2025-01-21	10.880	10.910	10.610	10.690	10.690	2,367,000
2025-01-20	10.830	10.980	10.780	10.850	10.850	3,095,800

← NewerPage 7 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.