FuJian YanJing HuiQuan Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	10.300	10.400	10.280	10.340	10.340	2,856,500
2024-10-23	10.370	10.480	10.270	10.330	10.330	3,811,492
2024-10-22	10.240	10.400	10.150	10.360	10.360	3,506,381
2024-10-21	10.150	10.250	10.020	10.200	10.200	2,574,491
2024-10-18	10.000	10.260	9.990	10.150	10.150	3,179,900
2024-10-17	10.150	10.210	10.050	10.070	10.070	1,647,517
2024-10-16	10.000	10.220	9.980	10.110	10.110	2,436,973
2024-10-15	10.160	10.360	10.120	10.130	10.130	4,306,381
2024-10-14	10.090	10.240	10.030	10.200	10.200	4,218,305
2024-10-11	10.200	10.310	10.000	10.100	10.100	5,616,300
2024-10-10	9.910	10.270	9.860	10.240	10.240	6,413,605
2024-10-09	10.610	10.640	9.780	9.860	9.860	8,990,912
2024-10-08	11.670	11.670	10.130	10.750	10.750	15,689,487
2024-09-30	10.280	10.790	9.920	10.680	10.680	13,754,003
2024-09-27	9.900	9.990	9.760	9.960	9.960	4,705,906
2024-09-26	9.280	9.810	9.260	9.800	9.800	5,118,700
2024-09-25	9.520	9.580	9.260	9.270	9.270	2,827,600
2024-09-24	9.160	9.400	9.140	9.400	9.400	2,708,501
2024-09-23	9.180	9.300	9.130	9.150	9.150	1,905,900
2024-09-20	9.160	9.240	9.080	9.220	9.220	2,117,400
2024-09-19	8.940	9.210	8.850	9.180	9.180	2,729,000
2024-09-18	8.990	9.060	8.680	8.830	8.830	2,151,300
2024-09-13	9.030	9.120	8.990	8.990	8.990	1,176,800
2024-09-12	9.150	9.210	9.070	9.070	9.070	1,529,400
2024-09-11	9.240	9.280	9.140	9.180	9.180	1,220,000
2024-09-10	9.250	9.320	9.150	9.280	9.280	1,496,810
2024-09-09	9.210	9.270	9.130	9.230	9.230	1,826,200
2024-09-06	9.420	9.430	9.230	9.230	9.230	1,258,700
2024-09-05	9.260	9.420	9.260	9.410	9.410	1,527,700
2024-09-04	9.450	9.480	9.240	9.290	9.290	1,874,400
2024-09-03	9.390	9.550	9.340	9.490	9.490	1,787,900
2024-09-02	9.450	9.460	9.350	9.380	9.380	1,567,200
2024-08-30	9.440	9.540	9.340	9.450	9.450	2,255,700
2024-08-29	9.200	9.470	9.200	9.440	9.440	1,840,600
2024-08-28	9.410	9.480	9.340	9.400	9.400	1,269,900
2024-08-27	9.440	9.530	9.360	9.450	9.450	1,274,400
2024-08-26	9.280	9.460	9.230	9.440	9.440	1,660,700
2024-08-23	9.360	9.450	9.240	9.280	9.280	1,637,126
2024-08-22	9.510	9.570	9.360	9.370	9.370	1,355,300
2024-08-21	9.540	9.590	9.490	9.510	9.510	1,584,600
2024-08-20	9.660	9.660	9.520	9.540	9.540	1,973,726
2024-08-19	9.800	9.800	9.500	9.560	9.560	3,795,000
2024-08-16	9.660	9.700	9.600	9.630	9.630	1,893,126
2024-08-15	9.650	9.780	9.640	9.680	9.680	2,504,000
2024-08-14	9.760	9.800	9.660	9.740	9.740	2,282,200
2024-08-13	9.750	9.750	9.620	9.740	9.740	1,973,500
2024-08-12	9.610	9.760	9.600	9.700	9.700	3,001,700
2024-08-09	9.750	9.750	9.540	9.610	9.610	3,378,800
2024-08-08	9.520	9.720	9.510	9.660	9.660	2,707,900
2024-08-07	9.470	9.600	9.470	9.590	9.590	2,419,600
2024-08-06	9.400	9.520	9.380	9.520	9.520	3,348,800
2024-08-05	9.380	9.550	9.350	9.370	9.370	3,110,100
2024-08-02	9.250	9.460	9.240	9.380	9.380	2,517,840
2024-08-01	9.240	9.360	9.230	9.330	9.330	2,047,400
2024-07-31	9.120	9.300	9.100	9.300	9.300	2,386,645
2024-07-30	9.120	9.120	9.040	9.100	9.100	1,404,200
2024-07-29	9.090	9.130	9.050	9.100	9.100	1,286,600
2024-07-26	9.010	9.230	8.990	9.150	9.150	1,803,800
2024-07-25	8.920	9.020	8.910	8.990	8.990	2,068,300
2024-07-24	9.090	9.150	8.950	8.990	8.990	2,176,100

← NewerPage 9 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.