FuJian YanJing HuiQuan Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	10.550	10.930	10.440	10.850	10.850	3,764,511
2025-01-16	10.610	10.780	10.460	10.560	10.560	2,930,210
2025-01-15	10.530	10.680	10.470	10.570	10.570	2,771,611
2025-01-14	10.300	10.530	10.300	10.520	10.520	3,020,800
2025-01-13	10.300	10.360	10.090	10.340	10.340	2,706,000
2025-01-10	10.710	10.780	10.360	10.370	10.370	3,011,100
2025-01-09	10.500	10.950	10.500	10.710	10.710	2,745,100
2025-01-08	10.830	10.890	10.410	10.720	10.720	3,705,700
2025-01-07	10.900	10.930	10.650	10.880	10.880	3,063,300
2025-01-06	10.660	11.020	10.350	10.840	10.840	6,020,800
2025-01-03	11.110	11.230	10.770	10.810	10.810	6,154,800
2025-01-02	11.200	11.450	11.020	11.110	11.110	7,142,000
2024-12-31	11.380	11.600	11.190	11.260	11.260	7,285,900
2024-12-30	11.310	11.490	11.220	11.380	11.380	5,919,214
2024-12-27	11.150	11.400	11.120	11.380	11.380	5,228,900
2024-12-26	11.100	11.300	11.030	11.180	11.180	3,957,610
2024-12-25	11.150	11.280	10.970	11.090	11.090	5,037,002
2024-12-24	10.960	11.240	10.940	11.230	11.230	5,335,701
2024-12-23	11.300	11.300	10.920	10.950	10.950	8,084,211
2024-12-20	10.990	11.490	10.990	11.250	11.250	7,671,900
2024-12-19	10.970	11.150	10.830	11.110	11.110	7,063,100
2024-12-18	10.920	11.210	10.880	10.950	10.950	7,958,800
2024-12-17	11.130	11.170	10.830	10.910	10.910	8,430,700
2024-12-16	11.160	11.290	11.090	11.130	11.130	5,524,981
2024-12-13	11.230	11.350	11.110	11.140	11.140	7,943,900
2024-12-12	10.940	11.320	10.900	11.290	11.290	11,671,675
2024-12-11	10.670	11.000	10.660	10.960	10.960	7,473,481
2024-12-10	11.000	11.080	10.690	10.720	10.720	5,561,500
2024-12-09	10.700	10.820	10.640	10.710	10.710	3,603,801
2024-12-06	10.680	10.810	10.650	10.740	10.740	3,675,400
2024-12-05	10.700	10.700	10.570	10.700	10.700	2,979,600
2024-12-04	10.750	10.910	10.640	10.700	10.700	4,324,000
2024-12-03	10.880	10.940	10.730	10.850	10.850	5,402,200
2024-12-02	10.750	10.850	10.650	10.820	10.820	6,425,500
2024-11-29	10.550	10.800	10.540	10.710	10.710	6,623,000
2024-11-28	10.460	10.590	10.430	10.550	10.550	3,949,455
2024-11-27	10.300	10.480	10.090	10.470	10.470	3,890,511
2024-11-26	10.300	10.570	10.260	10.330	10.330	3,865,710
2024-11-25	10.040	10.350	10.040	10.280	10.280	4,043,302
2024-11-22	10.400	10.470	10.070	10.090	10.090	3,572,301
2024-11-21	10.500	10.500	10.310	10.420	10.420	3,674,800
2024-11-20	10.350	10.540	10.300	10.520	10.520	3,342,000
2024-11-19	10.250	10.370	10.160	10.350	10.350	2,224,000
2024-11-18	10.500	10.550	10.200	10.270	10.270	3,274,100
2024-11-15	10.400	10.600	10.350	10.390	10.390	4,225,091
2024-11-14	10.660	10.730	10.350	10.370	10.370	4,123,400
2024-11-13	10.600	10.760	10.530	10.690	10.690	3,688,600
2024-11-12	10.760	10.920	10.610	10.700	10.700	5,135,713
2024-11-11	10.660	10.800	10.500	10.790	10.790	5,884,429
2024-11-08	10.980	11.100	10.710	10.790	10.790	7,946,713
2024-11-07	10.460	10.920	10.450	10.900	10.900	10,651,392
2024-11-06	10.540	10.760	10.420	10.550	10.550	6,040,100
2024-11-05	10.500	10.550	10.440	10.540	10.540	5,942,200
2024-11-04	10.230	10.650	10.140	10.500	10.500	7,604,163
2024-11-01	10.230	10.660	10.170	10.240	10.240	7,048,375
2024-10-31	10.290	10.350	10.140	10.230	10.230	5,222,900
2024-10-30	10.200	10.360	10.090	10.320	10.320	6,298,001
2024-10-29	10.910	10.950	10.310	10.350	10.350	14,134,912
2024-10-28	10.580	11.390	10.200	10.860	10.860	16,886,381
2024-10-25	10.370	10.860	10.250	10.800	10.800	10,628,810

← NewerPage 8 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.