Yonghui Superstores Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.750 | 4.810 | 4.720 | 4.750 | 4.750 | 90,905,894 |
| 2025-10-22 | 4.700 | 4.810 | 4.700 | 4.730 | 4.730 | 77,916,741 |
| 2025-10-21 | 4.710 | 4.780 | 4.670 | 4.730 | 4.730 | 99,892,910 |
| 2025-10-20 | 4.700 | 4.750 | 4.680 | 4.700 | 4.700 | 88,716,942 |
| 2025-10-17 | 4.760 | 4.840 | 4.710 | 4.710 | 4.710 | 117,360,805 |
| 2025-10-16 | 4.890 | 4.940 | 4.780 | 4.800 | 4.800 | 225,189,978 |
| 2025-10-15 | 5.000 | 5.100 | 4.890 | 4.970 | 4.970 | 338,154,762 |
| 2025-10-14 | 4.830 | 4.880 | 4.770 | 4.840 | 4.840 | 208,430,815 |
| 2025-10-13 | 4.610 | 5.000 | 4.560 | 4.890 | 4.890 | 296,063,221 |
| 2025-10-10 | 4.610 | 4.690 | 4.600 | 4.650 | 4.650 | 131,026,519 |
| 2025-10-09 | 4.660 | 4.670 | 4.600 | 4.630 | 4.630 | 143,217,750 |
| 2025-09-30 | 4.750 | 4.780 | 4.660 | 4.680 | 4.680 | 152,884,445 |
| 2025-09-29 | 4.750 | 4.780 | 4.650 | 4.750 | 4.750 | 120,043,871 |
| 2025-09-26 | 4.800 | 4.820 | 4.760 | 4.780 | 4.780 | 96,640,340 |
| 2025-09-25 | 4.840 | 4.850 | 4.800 | 4.810 | 4.810 | 90,731,670 |
| 2025-09-24 | 4.780 | 4.860 | 4.750 | 4.850 | 4.850 | 109,256,811 |
| 2025-09-23 | 4.940 | 4.940 | 4.760 | 4.800 | 4.800 | 174,736,400 |
| 2025-09-22 | 4.990 | 5.030 | 4.920 | 4.950 | 4.950 | 110,903,694 |
| 2025-09-19 | 5.050 | 5.070 | 4.940 | 4.990 | 4.990 | 154,259,388 |
| 2025-09-18 | 5.160 | 5.180 | 5.000 | 5.050 | 5.050 | 213,800,605 |
| 2025-09-17 | 5.330 | 5.340 | 5.150 | 5.160 | 5.160 | 254,300,837 |
| 2025-09-16 | 5.360 | 5.490 | 5.270 | 5.330 | 5.330 | 222,670,458 |
| 2025-09-15 | 5.200 | 5.500 | 5.170 | 5.350 | 5.350 | 336,007,551 |
| 2025-09-12 | 5.230 | 5.330 | 5.190 | 5.220 | 5.220 | 225,515,100 |
| 2025-09-11 | 5.120 | 5.240 | 5.100 | 5.240 | 5.240 | 231,238,371 |
| 2025-09-10 | 5.130 | 5.220 | 5.090 | 5.170 | 5.170 | 216,809,878 |
| 2025-09-09 | 5.180 | 5.250 | 5.110 | 5.120 | 5.120 | 222,139,485 |
| 2025-09-08 | 5.170 | 5.350 | 5.160 | 5.200 | 5.200 | 270,021,497 |
| 2025-09-05 | 5.240 | 5.260 | 4.990 | 5.210 | 5.210 | 412,092,466 |
| 2025-09-04 | 5.160 | 5.430 | 5.110 | 5.320 | 5.320 | 531,526,106 |
| 2025-09-03 | 5.330 | 5.450 | 5.180 | 5.210 | 5.210 | 285,160,543 |
| 2025-09-02 | 5.390 | 5.630 | 5.280 | 5.310 | 5.310 | 448,312,934 |
| 2025-09-01 | 5.130 | 5.650 | 5.110 | 5.470 | 5.470 | 625,414,138 |
| 2025-08-29 | 5.100 | 5.350 | 5.080 | 5.180 | 5.180 | 360,482,059 |
| 2025-08-28 | 5.130 | 5.220 | 4.990 | 5.130 | 5.130 | 294,312,755 |
| 2025-08-27 | 5.290 | 5.330 | 5.150 | 5.170 | 5.170 | 351,274,290 |
| 2025-08-26 | 5.170 | 5.430 | 5.140 | 5.350 | 5.350 | 477,935,515 |
| 2025-08-25 | 4.950 | 5.250 | 4.910 | 5.210 | 5.210 | 536,553,983 |
| 2025-08-22 | 4.910 | 4.970 | 4.860 | 4.960 | 4.960 | 210,394,142 |
| 2025-08-21 | 4.920 | 5.100 | 4.900 | 4.930 | 4.930 | 272,729,646 |
| 2025-08-20 | 4.830 | 4.990 | 4.800 | 4.970 | 4.970 | 357,313,060 |
| 2025-08-19 | 4.810 | 4.890 | 4.800 | 4.840 | 4.840 | 270,089,880 |
| 2025-08-18 | 4.770 | 4.860 | 4.750 | 4.810 | 4.810 | 290,052,757 |
| 2025-08-15 | 4.730 | 4.780 | 4.700 | 4.760 | 4.760 | 134,009,501 |
| 2025-08-14 | 4.770 | 4.860 | 4.740 | 4.740 | 4.740 | 195,047,706 |
| 2025-08-13 | 4.860 | 4.920 | 4.770 | 4.800 | 4.800 | 197,861,210 |
| 2025-08-12 | 4.850 | 4.870 | 4.790 | 4.810 | 4.810 | 139,878,373 |
| 2025-08-11 | 4.720 | 4.880 | 4.690 | 4.850 | 4.850 | 314,445,051 |
| 2025-08-08 | 4.740 | 4.750 | 4.700 | 4.710 | 4.710 | 92,950,589 |
| 2025-08-07 | 4.720 | 4.770 | 4.720 | 4.740 | 4.740 | 96,500,388 |
| 2025-08-06 | 4.740 | 4.750 | 4.710 | 4.740 | 4.740 | 80,436,417 |
| 2025-08-05 | 4.740 | 4.750 | 4.710 | 4.740 | 4.740 | 75,987,145 |
| 2025-08-04 | 4.720 | 4.740 | 4.680 | 4.730 | 4.730 | 95,187,700 |
| 2025-08-01 | 4.720 | 4.760 | 4.710 | 4.740 | 4.740 | 108,134,011 |
| 2025-07-31 | 4.800 | 4.830 | 4.720 | 4.730 | 4.730 | 229,074,683 |
| 2025-07-30 | 4.790 | 4.950 | 4.760 | 4.880 | 4.880 | 255,790,598 |
| 2025-07-29 | 4.890 | 4.900 | 4.770 | 4.800 | 4.800 | 154,566,152 |
| 2025-07-28 | 4.860 | 4.930 | 4.830 | 4.860 | 4.860 | 127,325,910 |
| 2025-07-25 | 4.920 | 4.940 | 4.850 | 4.860 | 4.860 | 141,316,385 |
| 2025-07-24 | 4.860 | 4.950 | 4.820 | 4.930 | 4.930 | 265,348,909 |
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.