Yonghui Superstores Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.080 | 3.120 | 3.040 | 3.120 | 3.120 | 147,663,950 |
| 2026-07-20 | 3.010 | 3.170 | 3.010 | 3.110 | 3.110 | 185,391,140 |
| 2026-07-17 | 3.210 | 3.350 | 3.050 | 3.070 | 3.070 | 283,862,304 |
| 2026-07-16 | 3.140 | 3.280 | 3.130 | 3.220 | 3.220 | 231,182,311 |
| 2026-07-15 | 3.120 | 3.280 | 3.090 | 3.200 | 3.200 | 301,724,905 |
| 2026-07-14 | 3.120 | 3.140 | 3.000 | 3.100 | 3.100 | 165,392,880 |
| 2026-07-13 | 3.160 | 3.180 | 3.020 | 3.030 | 3.030 | 173,478,221 |
| 2026-07-10 | 3.060 | 3.240 | 3.050 | 3.200 | 3.200 | 254,374,689 |
| 2026-07-09 | 3.000 | 3.070 | 2.950 | 3.060 | 3.060 | 139,036,631 |
| 2026-07-08 | 2.990 | 3.050 | 2.970 | 3.010 | 3.010 | 94,122,112 |
| 2026-07-07 | 3.100 | 3.110 | 2.990 | 3.010 | 3.010 | 108,814,257 |
| 2026-07-06 | 3.090 | 3.180 | 3.050 | 3.100 | 3.100 | 155,597,769 |
| 2026-07-03 | 3.140 | 3.170 | 3.080 | 3.090 | 3.090 | 159,124,537 |
| 2026-07-02 | 3.110 | 3.240 | 3.080 | 3.150 | 3.150 | 320,397,301 |
| 2026-07-01 | 2.830 | 3.120 | 2.810 | 3.120 | 3.120 | 260,925,764 |
| 2026-06-30 | 2.860 | 2.900 | 2.790 | 2.840 | 2.840 | 173,414,458 |
| 2026-06-29 | 2.980 | 3.000 | 2.880 | 2.900 | 2.900 | 161,041,782 |
| 2026-06-26 | 2.990 | 3.130 | 2.920 | 3.030 | 3.030 | 177,852,919 |
| 2026-06-25 | 2.970 | 3.070 | 2.910 | 3.020 | 3.020 | 135,999,625 |
| 2026-06-24 | 3.060 | 3.090 | 2.960 | 2.970 | 2.970 | 126,330,862 |
| 2026-06-23 | 3.060 | 3.200 | 3.050 | 3.090 | 3.090 | 126,895,925 |
| 2026-06-22 | 3.060 | 3.080 | 2.990 | 3.080 | 3.080 | 132,520,130 |
| 2026-06-18 | 3.160 | 3.170 | 3.100 | 3.100 | 3.100 | 94,628,130 |
| 2026-06-17 | 3.280 | 3.280 | 3.160 | 3.170 | 3.170 | 112,140,441 |
| 2026-06-16 | 3.230 | 3.320 | 3.200 | 3.280 | 3.280 | 138,558,606 |
| 2026-06-15 | 3.200 | 3.310 | 3.200 | 3.250 | 3.250 | 112,235,053 |
| 2026-06-12 | 3.150 | 3.280 | 3.140 | 3.210 | 3.210 | 108,527,490 |
| 2026-06-11 | 3.210 | 3.270 | 3.150 | 3.160 | 3.160 | 80,103,141 |
| 2026-06-10 | 3.330 | 3.350 | 3.230 | 3.230 | 3.230 | 89,764,900 |
| 2026-06-09 | 3.370 | 3.390 | 3.270 | 3.310 | 3.310 | 113,406,515 |
| 2026-06-08 | 3.450 | 3.530 | 3.400 | 3.410 | 3.410 | 118,442,192 |
| 2026-06-05 | 3.440 | 3.610 | 3.430 | 3.460 | 3.460 | 127,481,001 |
| 2026-06-04 | 3.500 | 3.550 | 3.410 | 3.410 | 3.410 | 121,617,107 |
| 2026-06-03 | 3.580 | 3.590 | 3.520 | 3.530 | 3.530 | 126,349,182 |
| 2026-06-02 | 3.670 | 3.710 | 3.580 | 3.610 | 3.610 | 147,183,153 |
| 2026-06-01 | 3.620 | 3.710 | 3.590 | 3.670 | 3.670 | 169,514,621 |
| 2026-05-29 | 3.540 | 3.790 | 3.510 | 3.700 | 3.700 | 296,088,788 |
| 2026-05-28 | 3.650 | 3.750 | 3.570 | 3.580 | 3.580 | 215,454,644 |
| 2026-05-27 | 3.550 | 3.850 | 3.470 | 3.750 | 3.750 | 362,390,024 |
| 2026-05-26 | 3.440 | 3.700 | 3.420 | 3.600 | 3.600 | 217,744,778 |
| 2026-05-25 | 3.410 | 3.570 | 3.380 | 3.480 | 3.480 | 127,604,772 |
| 2026-05-22 | 3.440 | 3.530 | 3.380 | 3.460 | 3.460 | 81,595,030 |
| 2026-05-21 | 3.550 | 3.570 | 3.430 | 3.440 | 3.440 | 136,962,302 |
| 2026-05-20 | 3.640 | 3.640 | 3.560 | 3.560 | 3.560 | 84,546,602 |
| 2026-05-19 | 3.630 | 3.670 | 3.620 | 3.650 | 3.650 | 60,144,505 |
| 2026-05-18 | 3.620 | 3.650 | 3.620 | 3.630 | 3.630 | 58,049,677 |
| 2026-05-15 | 3.710 | 3.720 | 3.650 | 3.660 | 3.660 | 104,862,364 |
| 2026-05-14 | 3.700 | 3.830 | 3.650 | 3.750 | 3.750 | 189,208,325 |
| 2026-05-13 | 3.700 | 3.730 | 3.670 | 3.700 | 3.700 | 75,550,586 |
| 2026-05-12 | 3.710 | 3.730 | 3.690 | 3.710 | 3.710 | 78,323,704 |
| 2026-05-11 | 3.760 | 3.770 | 3.720 | 3.730 | 3.730 | 88,535,675 |
| 2026-05-08 | 3.760 | 3.800 | 3.760 | 3.770 | 3.770 | 85,928,077 |
| 2026-05-07 | 3.800 | 3.820 | 3.750 | 3.760 | 3.760 | 109,128,643 |
| 2026-05-06 | 3.820 | 3.840 | 3.780 | 3.800 | 3.800 | 131,595,161 |
| 2026-04-30 | 3.810 | 3.890 | 3.800 | 3.840 | 3.840 | 99,943,584 |
| 2026-04-29 | 3.790 | 3.850 | 3.780 | 3.820 | 3.820 | 82,241,103 |
| 2026-04-28 | 3.840 | 3.870 | 3.780 | 3.800 | 3.800 | 99,119,062 |
| 2026-04-27 | 3.790 | 3.880 | 3.760 | 3.860 | 3.860 | 133,500,419 |
| 2026-04-24 | 3.810 | 3.830 | 3.760 | 3.780 | 3.780 | 129,311,764 |
| 2026-04-23 | 3.790 | 4.000 | 3.770 | 3.870 | 3.870 | 216,230,916 |
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.