Yonghui Superstores Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2.950 | 2.990 | 2.910 | 2.920 | 2.920 | 101,680,122 |
| 2026-10-20 | 2.830 | 3.050 | 2.830 | 2.980 | 2.980 | 180,482,790 |
| 2026-10-19 | 2.850 | 2.860 | 2.820 | 2.850 | 2.850 | 42,864,899 |
| 2026-10-16 | 2.860 | 2.890 | 2.860 | 2.860 | 2.860 | 45,020,634 |
| 2026-10-15 | 2.910 | 2.920 | 2.850 | 2.850 | 2.850 | 85,734,417 |
| 2026-10-14 | 2.970 | 2.980 | 2.930 | 2.940 | 2.940 | 66,731,800 |
| 2026-10-13 | 2.950 | 2.990 | 2.920 | 2.980 | 2.980 | 52,759,978 |
| 2026-10-12 | 3.010 | 3.040 | 2.960 | 2.970 | 2.970 | 59,122,500 |
| 2026-10-09 | 2.940 | 3.040 | 2.920 | 3.010 | 3.010 | 94,563,508 |
| 2026-10-08 | 2.980 | 3.000 | 2.950 | 2.960 | 2.960 | 58,832,560 |
| 2026-09-30 | 2.970 | 2.990 | 2.950 | 2.990 | 2.990 | 57,071,321 |
| 2026-09-29 | 2.960 | 2.980 | 2.950 | 2.960 | 2.960 | 51,995,975 |
| 2026-09-28 | 3.000 | 3.010 | 2.950 | 2.960 | 2.960 | 73,011,569 |
| 2026-09-24 | 3.010 | 3.040 | 2.990 | 3.000 | 3.000 | 61,422,400 |
| 2026-09-23 | 3.050 | 3.060 | 3.010 | 3.010 | 3.010 | 78,266,022 |
| 2026-09-22 | 3.060 | 3.080 | 3.030 | 3.060 | 3.060 | 107,617,300 |
| 2026-09-21 | 3.030 | 3.090 | 3.030 | 3.080 | 3.080 | 125,050,992 |
| 2026-09-18 | 2.980 | 3.080 | 2.980 | 3.050 | 3.050 | 124,782,597 |
| 2026-09-17 | 2.970 | 3.000 | 2.960 | 2.990 | 2.990 | 73,104,494 |
| 2026-09-16 | 2.980 | 3.000 | 2.940 | 2.990 | 2.990 | 79,744,441 |
| 2026-09-15 | 3.060 | 3.070 | 2.970 | 2.980 | 2.980 | 164,384,195 |
| 2026-09-14 | 3.050 | 3.130 | 3.020 | 3.060 | 3.060 | 150,213,667 |
| 2026-09-11 | 3.210 | 3.260 | 3.040 | 3.070 | 3.070 | 340,189,035 |
| 2026-09-10 | 3.310 | 3.320 | 3.210 | 3.240 | 3.240 | 179,438,646 |
| 2026-09-09 | 3.360 | 3.390 | 3.240 | 3.310 | 3.310 | 253,553,447 |
| 2026-09-08 | 3.290 | 3.460 | 3.280 | 3.360 | 3.360 | 441,394,591 |
| 2026-09-07 | 3.160 | 3.300 | 3.150 | 3.290 | 3.290 | 332,544,569 |
| 2026-09-04 | 3.130 | 3.210 | 3.080 | 3.160 | 3.160 | 228,455,950 |
| 2026-09-03 | 3.200 | 3.230 | 3.140 | 3.150 | 3.150 | 242,560,129 |
| 2026-09-02 | 3.280 | 3.340 | 3.170 | 3.180 | 3.180 | 289,015,147 |
| 2026-09-01 | 3.100 | 3.400 | 3.090 | 3.280 | 3.280 | 445,303,125 |
| 2026-08-31 | 3.150 | 3.160 | 3.060 | 3.090 | 3.090 | 153,989,574 |
| 2026-08-28 | 3.120 | 3.160 | 3.090 | 3.150 | 3.150 | 115,796,840 |
| 2026-08-27 | 3.080 | 3.180 | 3.070 | 3.130 | 3.130 | 127,823,144 |
| 2026-08-26 | 3.090 | 3.150 | 3.080 | 3.090 | 3.090 | 90,561,761 |
| 2026-08-25 | 2.980 | 3.120 | 2.980 | 3.110 | 3.110 | 153,256,798 |
| 2026-08-24 | 3.050 | 3.070 | 2.980 | 3.000 | 3.000 | 102,522,762 |
| 2026-08-21 | 3.140 | 3.150 | 3.050 | 3.070 | 3.070 | 129,089,851 |
| 2026-08-20 | 3.120 | 3.170 | 3.090 | 3.160 | 3.160 | 104,244,562 |
| 2026-08-19 | 3.220 | 3.270 | 3.090 | 3.100 | 3.100 | 169,867,491 |
| 2026-08-18 | 3.210 | 3.350 | 3.210 | 3.270 | 3.270 | 183,730,516 |
| 2026-08-17 | 3.180 | 3.240 | 3.130 | 3.240 | 3.240 | 122,168,841 |
| 2026-08-14 | 3.270 | 3.280 | 3.170 | 3.190 | 3.190 | 143,484,607 |
| 2026-08-13 | 3.300 | 3.330 | 3.270 | 3.280 | 3.280 | 133,309,502 |
| 2026-08-12 | 3.270 | 3.330 | 3.260 | 3.310 | 3.310 | 138,602,813 |
| 2026-08-11 | 3.250 | 3.330 | 3.230 | 3.290 | 3.290 | 155,530,648 |
| 2026-08-10 | 3.230 | 3.280 | 3.210 | 3.270 | 3.270 | 121,018,548 |
| 2026-08-07 | 3.180 | 3.240 | 3.150 | 3.230 | 3.230 | 127,837,652 |
| 2026-08-06 | 3.300 | 3.320 | 3.180 | 3.220 | 3.220 | 189,880,417 |
| 2026-08-05 | 3.270 | 3.310 | 3.220 | 3.310 | 3.310 | 178,272,662 |
| 2026-08-04 | 3.260 | 3.300 | 3.230 | 3.270 | 3.270 | 132,727,893 |
| 2026-08-03 | 3.310 | 3.330 | 3.220 | 3.260 | 3.260 | 134,762,499 |
| 2026-07-31 | 3.070 | 3.320 | 3.070 | 3.280 | 3.280 | 307,959,818 |
| 2026-07-30 | 3.130 | 3.450 | 3.130 | 3.230 | 3.230 | 359,753,424 |
| 2026-07-29 | 3.090 | 3.210 | 3.090 | 3.170 | 3.170 | 218,723,600 |
| 2026-07-28 | 3.060 | 3.150 | 3.060 | 3.090 | 3.090 | 123,156,600 |
| 2026-07-27 | 2.980 | 3.100 | 2.940 | 3.080 | 3.080 | 149,128,446 |
| 2026-07-24 | 3.090 | 3.110 | 2.980 | 2.990 | 2.990 | 148,501,900 |
| 2026-07-23 | 3.080 | 3.130 | 3.030 | 3.130 | 3.130 | 115,616,707 |
| 2026-07-22 | 3.100 | 3.120 | 3.070 | 3.090 | 3.090 | 88,520,872 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-17 | 0.0200 CNY |
| 2021-07-21 | 0.0204 CNY |
| 2020-06-18 | 0.1300 CNY |
| 2019-06-24 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.