Yonghui Superstores Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.710 | 4.880 | 4.660 | 4.820 | 4.820 | 370,270,211 |
| 2026-01-16 | 4.850 | 4.900 | 4.680 | 4.710 | 4.710 | 440,428,438 |
| 2026-01-15 | 5.000 | 5.120 | 4.840 | 4.870 | 4.870 | 503,474,271 |
| 2026-01-14 | 5.100 | 5.290 | 5.000 | 5.030 | 5.030 | 798,709,119 |
| 2026-01-13 | 5.260 | 5.850 | 5.150 | 5.280 | 5.280 | 1,064,745,350 |
| 2026-01-12 | 5.130 | 5.400 | 5.070 | 5.360 | 5.360 | 982,456,863 |
| 2026-01-09 | 4.940 | 5.190 | 4.930 | 5.160 | 5.160 | 769,478,597 |
| 2026-01-08 | 4.850 | 5.190 | 4.810 | 5.030 | 5.030 | 749,851,301 |
| 2026-01-07 | 4.840 | 5.050 | 4.770 | 4.920 | 4.920 | 703,778,196 |
| 2026-01-06 | 4.630 | 5.040 | 4.600 | 4.960 | 4.960 | 911,276,822 |
| 2026-01-05 | 4.650 | 4.730 | 4.590 | 4.670 | 4.670 | 461,946,848 |
| 2025-12-31 | 4.900 | 4.950 | 4.670 | 4.690 | 4.690 | 563,361,372 |
| 2025-12-30 | 5.170 | 5.220 | 4.880 | 4.920 | 4.920 | 794,327,481 |
| 2025-12-29 | 5.290 | 5.430 | 5.160 | 5.260 | 5.260 | 664,149,913 |
| 2025-12-26 | 5.240 | 5.380 | 5.210 | 5.290 | 5.290 | 707,135,681 |
| 2025-12-25 | 5.480 | 5.590 | 5.260 | 5.280 | 5.280 | 943,057,713 |
| 2025-12-24 | 5.300 | 5.550 | 5.250 | 5.480 | 5.480 | 1,006,221,649 |
| 2025-12-23 | 5.630 | 5.860 | 5.420 | 5.450 | 5.450 | 1,136,570,197 |
| 2025-12-22 | 5.650 | 5.800 | 5.480 | 5.760 | 5.760 | 1,348,352,840 |
| 2025-12-19 | 5.300 | 6.040 | 5.280 | 5.760 | 5.760 | 1,737,658,067 |
| 2025-12-18 | 5.380 | 5.630 | 5.180 | 5.490 | 5.490 | 1,341,227,415 |
| 2025-12-17 | 5.810 | 5.880 | 5.370 | 5.380 | 5.380 | 1,720,937,305 |
| 2025-12-16 | 5.040 | 5.560 | 5.040 | 5.560 | 5.560 | 1,333,706,971 |
| 2025-12-15 | 4.900 | 5.300 | 4.850 | 5.050 | 5.050 | 1,206,114,311 |
| 2025-12-12 | 5.270 | 5.300 | 5.000 | 5.000 | 5.000 | 1,304,434,324 |
| 2025-12-11 | 5.380 | 5.700 | 4.950 | 5.550 | 5.550 | 1,936,750,691 |
| 2025-12-10 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 272,694,841 |
| 2025-12-09 | 4.380 | 4.750 | 4.170 | 4.750 | 4.750 | 917,030,139 |
| 2025-12-08 | 3.870 | 4.320 | 3.860 | 4.320 | 4.320 | 430,256,125 |
| 2025-12-05 | 3.880 | 3.930 | 3.780 | 3.930 | 3.930 | 157,794,296 |
| 2025-12-04 | 4.000 | 4.010 | 3.900 | 3.920 | 3.920 | 102,088,153 |
| 2025-12-03 | 4.060 | 4.060 | 3.990 | 4.000 | 4.000 | 92,752,600 |
| 2025-12-02 | 4.040 | 4.100 | 4.010 | 4.070 | 4.070 | 88,839,116 |
| 2025-12-01 | 4.050 | 4.080 | 4.030 | 4.050 | 4.050 | 80,605,552 |
| 2025-11-28 | 4.000 | 4.070 | 3.970 | 4.060 | 4.060 | 94,279,598 |
| 2025-11-27 | 4.140 | 4.150 | 4.000 | 4.020 | 4.020 | 113,416,126 |
| 2025-11-26 | 4.070 | 4.140 | 4.040 | 4.110 | 4.110 | 128,857,660 |
| 2025-11-25 | 4.020 | 4.070 | 4.010 | 4.040 | 4.040 | 91,585,860 |
| 2025-11-24 | 4.000 | 4.040 | 3.950 | 4.010 | 4.010 | 102,317,000 |
| 2025-11-21 | 4.110 | 4.160 | 3.990 | 4.010 | 4.010 | 155,110,144 |
| 2025-11-20 | 4.330 | 4.350 | 4.050 | 4.180 | 4.180 | 324,571,463 |
| 2025-11-19 | 4.580 | 4.600 | 4.330 | 4.350 | 4.350 | 248,332,383 |
| 2025-11-18 | 4.650 | 4.660 | 4.560 | 4.580 | 4.580 | 142,988,071 |
| 2025-11-17 | 4.610 | 4.690 | 4.590 | 4.670 | 4.670 | 117,558,794 |
| 2025-11-14 | 4.590 | 4.760 | 4.580 | 4.640 | 4.640 | 180,642,881 |
| 2025-11-13 | 4.610 | 4.650 | 4.560 | 4.630 | 4.630 | 132,555,285 |
| 2025-11-12 | 4.680 | 4.770 | 4.610 | 4.610 | 4.610 | 154,566,441 |
| 2025-11-11 | 4.650 | 4.750 | 4.640 | 4.740 | 4.740 | 159,956,766 |
| 2025-11-10 | 4.570 | 4.700 | 4.550 | 4.680 | 4.680 | 165,151,502 |
| 2025-11-07 | 4.610 | 4.610 | 4.560 | 4.570 | 4.570 | 91,339,778 |
| 2025-11-06 | 4.640 | 4.650 | 4.610 | 4.610 | 4.610 | 95,427,100 |
| 2025-11-05 | 4.620 | 4.710 | 4.590 | 4.660 | 4.660 | 102,355,874 |
| 2025-11-04 | 4.660 | 4.670 | 4.630 | 4.630 | 4.630 | 68,761,435 |
| 2025-11-03 | 4.660 | 4.680 | 4.620 | 4.680 | 4.680 | 71,901,390 |
| 2025-10-31 | 4.610 | 4.690 | 4.570 | 4.670 | 4.670 | 90,927,055 |
| 2025-10-30 | 4.690 | 4.700 | 4.630 | 4.640 | 4.640 | 84,126,304 |
| 2025-10-29 | 4.710 | 4.720 | 4.680 | 4.690 | 4.690 | 83,032,300 |
| 2025-10-28 | 4.690 | 4.770 | 4.670 | 4.750 | 4.750 | 127,424,421 |
| 2025-10-27 | 4.690 | 4.710 | 4.670 | 4.690 | 4.690 | 88,004,879 |
| 2025-10-24 | 4.760 | 4.760 | 4.680 | 4.710 | 4.710 | 99,197,087 |
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.