FuJian YanJing HuiQuan Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.090	13.400	12.570	13.100	13.100	25,650,175
2026-10-16	13.690	14.100	13.150	13.480	13.480	29,273,200
2026-10-15	13.330	14.150	12.970	13.720	13.720	29,324,730
2026-10-14	12.810	13.980	12.740	13.460	13.460	42,567,191
2026-10-13	12.110	13.160	11.810	12.810	12.810	27,715,353
2026-10-12	11.870	12.630	11.870	12.230	12.230	24,603,366
2026-10-09	11.100	11.940	10.990	11.760	11.760	21,525,099
2026-10-08	10.320	11.280	10.320	11.110	11.110	21,940,597
2026-09-30	10.300	10.480	10.220	10.420	10.420	8,941,400
2026-09-29	10.220	10.320	9.940	10.250	10.250	11,096,000
2026-09-28	10.010	10.650	9.880	10.190	10.190	13,665,402
2026-09-24	10.030	10.160	9.830	10.000	10.000	6,377,600
2026-09-23	9.960	10.300	9.870	10.100	10.100	7,287,200
2026-09-22	10.000	10.090	9.820	9.960	9.960	5,422,200
2026-09-21	9.700	10.080	9.660	10.050	10.050	5,345,500
2026-09-18	9.630	9.820	9.630	9.700	9.700	3,823,900
2026-09-17	9.680	9.690	9.510	9.650	9.650	4,394,500
2026-09-16	9.610	9.660	9.400	9.630	9.630	3,990,700
2026-09-15	9.820	9.820	9.600	9.640	9.640	3,814,700
2026-09-14	9.780	9.920	9.660	9.820	9.820	3,917,600
2026-09-11	10.080	10.080	9.580	9.730	9.730	5,901,355
2026-09-10	10.290	10.320	10.040	10.090	10.090	4,891,400
2026-09-09	10.410	10.450	10.220	10.300	10.300	4,438,803
2026-09-08	10.250	10.480	10.190	10.420	10.420	5,986,200
2026-09-07	10.150	10.300	10.080	10.300	10.300	6,164,300
2026-09-04	10.000	10.270	9.960	10.160	10.160	6,259,786
2026-09-03	10.060	10.170	9.960	9.970	9.970	3,020,600
2026-09-02	10.170	10.170	9.990	10.070	10.070	3,718,100
2026-09-01	9.960	10.200	9.960	10.170	10.170	4,280,200
2026-08-31	9.900	10.070	9.860	10.020	10.020	5,237,026
2026-08-28	9.810	9.950	9.750	9.940	9.940	4,013,000
2026-08-27	9.850	9.900	9.730	9.790	9.790	3,903,600
2026-08-26	9.880	10.010	9.830	9.860	9.860	4,728,300
2026-08-25	9.750	9.920	9.710	9.890	9.890	4,252,300
2026-08-24	9.840	9.840	9.610	9.760	9.760	4,149,486
2026-08-21	9.890	9.950	9.570	9.740	9.740	6,466,000
2026-08-20	9.880	10.020	9.810	9.920	9.920	6,281,300
2026-08-19	10.190	10.270	9.800	9.830	9.830	9,725,000
2026-08-18	9.790	10.030	9.720	10.020	10.020	7,590,600
2026-08-17	9.680	9.780	9.480	9.750	9.750	4,220,310
2026-08-14	9.730	9.830	9.610	9.680	9.680	3,969,810
2026-08-13	9.880	9.930	9.760	9.780	9.780	4,434,700
2026-08-12	9.840	9.930	9.770	9.900	9.900	4,475,700
2026-08-11	9.900	9.950	9.770	9.840	9.840	5,115,950
2026-08-10	9.700	9.910	9.620	9.900	9.900	7,357,410
2026-08-07	9.710	9.710	9.460	9.640	9.640	5,755,500
2026-08-06	9.770	9.780	9.560	9.690	9.690	5,146,900
2026-08-05	9.750	9.840	9.640	9.740	9.740	6,994,600
2026-08-04	9.950	9.980	9.720	9.780	9.780	7,909,500
2026-08-03	9.700	9.980	9.620	9.960	9.960	6,949,000
2026-07-31	9.520	9.750	9.450	9.710	9.710	8,587,580
2026-07-30	9.630	9.950	9.600	9.700	9.700	12,277,771
2026-07-29	9.510	9.740	9.500	9.670	9.670	10,010,471
2026-07-28	9.290	9.470	9.270	9.450	9.450	6,370,350
2026-07-27	9.210	9.350	9.140	9.320	9.320	5,547,972
2026-07-24	9.210	9.340	9.120	9.230	9.230	6,843,422
2026-07-23	8.920	9.250	8.900	9.240	9.240	7,640,819
2026-07-22	8.960	9.060	8.850	9.000	9.000	7,323,201
2026-07-21	9.010	9.090	8.850	8.980	8.980	8,573,771
2026-07-20	9.130	9.380	8.980	9.080	9.080	9,068,061

Page 1 of 3 · 121 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.