Yonghui Superstores Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	3.830	3.860	3.790	3.800	3.800	150,926,856
2026-04-21	3.920	4.010	3.860	3.880	3.880	169,980,209
2026-04-20	4.100	4.110	3.940	3.950	3.950	266,292,753
2026-04-17	4.180	4.320	4.100	4.110	4.110	403,825,999
2026-04-16	3.920	3.980	3.910	3.970	3.970	140,138,404
2026-04-15	3.980	3.980	3.900	3.910	3.910	148,393,319
2026-04-14	3.820	3.930	3.810	3.910	3.910	145,399,339
2026-04-13	3.700	3.840	3.690	3.820	3.820	138,079,293
2026-04-10	3.710	3.760	3.710	3.720	3.720	66,559,597
2026-04-09	3.780	3.780	3.700	3.700	3.700	81,481,478
2026-04-08	3.740	3.800	3.720	3.800	3.800	104,712,564
2026-04-07	3.670	3.730	3.620	3.690	3.690	60,397,164
2026-04-03	3.750	3.770	3.670	3.670	3.670	60,398,856
2026-04-02	3.790	3.790	3.730	3.750	3.750	73,286,649
2026-04-01	3.800	3.820	3.760	3.790	3.790	76,386,349
2026-03-31	3.820	3.920	3.770	3.770	3.770	113,991,097
2026-03-30	3.770	3.870	3.760	3.860	3.860	90,455,397
2026-03-27	3.760	3.830	3.730	3.820	3.820	71,148,988
2026-03-26	3.860	3.900	3.800	3.800	3.800	133,395,759
2026-03-25	3.740	4.070	3.730	3.930	3.930	220,089,629
2026-03-24	3.710	3.750	3.660	3.750	3.750	111,370,951
2026-03-23	3.780	3.810	3.650	3.660	3.660	149,092,496
2026-03-20	3.940	3.980	3.850	3.850	3.850	137,587,020
2026-03-19	3.940	4.100	3.900	4.000	4.000	185,490,910
2026-03-18	4.020	4.030	3.930	3.980	3.980	129,423,078
2026-03-17	4.020	4.100	4.020	4.020	4.020	124,497,413
2026-03-16	4.020	4.060	4.000	4.030	4.030	81,264,512
2026-03-13	4.040	4.080	4.000	4.010	4.010	112,802,400
2026-03-12	4.070	4.100	4.040	4.060	4.060	94,107,364
2026-03-11	4.110	4.120	4.070	4.080	4.080	89,449,813
2026-03-10	4.120	4.130	4.090	4.110	4.110	79,036,508
2026-03-09	4.120	4.150	4.060	4.100	4.100	110,475,032
2026-03-06	4.080	4.170	4.060	4.160	4.160	113,155,618
2026-03-05	4.060	4.150	4.060	4.110	4.110	147,646,106
2026-03-04	4.100	4.110	4.020	4.040	4.040	162,505,525
2026-03-03	4.140	4.240	4.050	4.180	4.180	242,383,744
2026-03-02	4.190	4.200	4.100	4.140	4.140	174,176,617
2026-02-27	4.220	4.260	4.210	4.250	4.250	104,466,237
2026-02-26	4.340	4.340	4.220	4.240	4.240	154,869,727
2026-02-25	4.320	4.350	4.310	4.330	4.330	105,389,458
2026-02-24	4.320	4.380	4.290	4.320	4.320	109,037,370
2026-02-13	4.360	4.420	4.310	4.310	4.310	107,129,815
2026-02-12	4.460	4.470	4.350	4.350	4.350	172,167,514
2026-02-11	4.450	4.520	4.420	4.450	4.450	124,953,741
2026-02-10	4.580	4.580	4.460	4.470	4.470	215,224,482
2026-02-09	4.570	4.610	4.520	4.590	4.590	203,753,490
2026-02-06	4.750	4.760	4.540	4.610	4.610	306,094,993
2026-02-05	4.510	4.750	4.490	4.750	4.750	470,161,052
2026-02-04	4.450	4.540	4.410	4.540	4.540	246,572,854
2026-02-03	4.430	4.490	4.410	4.460	4.460	196,918,581
2026-02-02	4.350	4.510	4.340	4.430	4.430	205,826,495
2026-01-30	4.520	4.550	4.400	4.400	4.400	229,360,798
2026-01-29	4.370	4.510	4.260	4.510	4.510	307,186,754
2026-01-28	4.370	4.470	4.360	4.390	4.390	158,242,686
2026-01-27	4.500	4.500	4.340	4.410	4.410	247,321,700
2026-01-26	4.630	4.640	4.470	4.530	4.530	383,925,108
2026-01-23	4.660	4.740	4.640	4.710	4.710	241,770,755
2026-01-22	4.630	4.710	4.600	4.670	4.670	247,989,209
2026-01-21	4.760	4.810	4.600	4.660	4.660	407,394,384
2026-01-20	4.790	5.070	4.730	4.890	4.890	480,809,334

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.