Yonghui Superstores Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.550 | 5.600 | 5.400 | 5.440 | 5.440 | 370,610,012 |
| 2025-04-24 | 5.450 | 5.660 | 5.330 | 5.620 | 5.620 | 564,650,202 |
| 2025-04-23 | 5.430 | 5.550 | 5.330 | 5.460 | 5.460 | 370,911,489 |
| 2025-04-22 | 5.540 | 5.580 | 5.420 | 5.480 | 5.480 | 337,825,461 |
| 2025-04-21 | 5.440 | 5.640 | 5.440 | 5.540 | 5.540 | 371,373,458 |
| 2025-04-18 | 5.730 | 5.750 | 5.440 | 5.540 | 5.540 | 554,115,716 |
| 2025-04-17 | 5.860 | 6.080 | 5.760 | 5.810 | 5.810 | 553,165,661 |
| 2025-04-16 | 5.810 | 6.060 | 5.720 | 6.000 | 6.000 | 669,088,689 |
| 2025-04-15 | 5.900 | 6.100 | 5.720 | 5.900 | 5.900 | 706,272,733 |
| 2025-04-14 | 6.070 | 6.250 | 5.920 | 5.930 | 5.930 | 805,260,508 |
| 2025-04-11 | 6.160 | 6.340 | 5.940 | 6.030 | 6.030 | 832,632,535 |
| 2025-04-10 | 5.790 | 6.580 | 5.780 | 6.230 | 6.230 | 1,115,088,480 |
| 2025-04-09 | 5.990 | 6.270 | 5.650 | 6.040 | 6.040 | 1,254,042,194 |
| 2025-04-08 | 5.290 | 5.700 | 5.100 | 5.700 | 5.700 | 526,095,441 |
| 2025-04-07 | 5.050 | 5.420 | 4.860 | 5.180 | 5.180 | 867,427,487 |
| 2025-04-03 | 4.620 | 5.100 | 4.580 | 5.100 | 5.100 | 556,107,818 |
| 2025-04-02 | 4.620 | 4.670 | 4.550 | 4.640 | 4.640 | 119,007,425 |
| 2025-04-01 | 4.750 | 4.780 | 4.610 | 4.620 | 4.620 | 197,428,041 |
| 2025-03-31 | 4.540 | 4.880 | 4.480 | 4.790 | 4.790 | 325,815,424 |
| 2025-03-28 | 4.580 | 4.590 | 4.480 | 4.510 | 4.510 | 154,510,943 |
| 2025-03-27 | 4.680 | 4.720 | 4.570 | 4.600 | 4.600 | 153,693,608 |
| 2025-03-26 | 4.670 | 4.740 | 4.650 | 4.700 | 4.700 | 107,646,479 |
| 2025-03-25 | 4.820 | 4.830 | 4.680 | 4.700 | 4.700 | 146,494,347 |
| 2025-03-24 | 4.800 | 4.870 | 4.670 | 4.760 | 4.760 | 205,105,693 |
| 2025-03-21 | 5.030 | 5.060 | 4.830 | 4.840 | 4.840 | 297,079,288 |
| 2025-03-20 | 5.200 | 5.350 | 5.050 | 5.080 | 5.080 | 405,263,423 |
| 2025-03-19 | 5.270 | 5.450 | 5.160 | 5.220 | 5.220 | 491,914,867 |
| 2025-03-18 | 5.050 | 5.500 | 5.010 | 5.400 | 5.400 | 747,729,995 |
| 2025-03-17 | 5.040 | 5.200 | 4.990 | 5.000 | 5.000 | 432,395,253 |
| 2025-03-14 | 4.650 | 4.960 | 4.630 | 4.930 | 4.930 | 401,262,518 |
| 2025-03-13 | 4.810 | 4.810 | 4.620 | 4.650 | 4.650 | 247,620,247 |
| 2025-03-12 | 4.810 | 4.940 | 4.760 | 4.810 | 4.810 | 285,787,093 |
| 2025-03-11 | 4.910 | 4.920 | 4.850 | 4.900 | 4.900 | 201,134,496 |
| 2025-03-10 | 4.950 | 5.040 | 4.870 | 4.970 | 4.970 | 172,947,360 |
| 2025-03-07 | 5.020 | 5.070 | 4.950 | 5.000 | 5.000 | 197,949,227 |
| 2025-03-06 | 4.970 | 5.070 | 4.920 | 5.020 | 5.020 | 248,957,514 |
| 2025-03-05 | 4.900 | 5.100 | 4.870 | 4.990 | 4.990 | 242,029,588 |
| 2025-03-04 | 5.070 | 5.070 | 4.810 | 4.970 | 4.970 | 316,582,048 |
| 2025-03-03 | 5.350 | 5.350 | 5.070 | 5.130 | 5.130 | 327,942,165 |
| 2025-02-28 | 5.290 | 5.490 | 5.210 | 5.330 | 5.330 | 554,250,667 |
| 2025-02-27 | 5.130 | 5.410 | 5.100 | 5.280 | 5.280 | 544,511,615 |
| 2025-02-26 | 5.130 | 5.230 | 5.000 | 5.120 | 5.120 | 276,517,249 |
| 2025-02-25 | 5.180 | 5.300 | 5.130 | 5.160 | 5.160 | 235,333,956 |
| 2025-02-24 | 5.220 | 5.320 | 5.180 | 5.210 | 5.210 | 252,465,687 |
| 2025-02-21 | 5.350 | 5.390 | 5.190 | 5.280 | 5.280 | 290,550,358 |
| 2025-02-20 | 5.250 | 5.450 | 5.200 | 5.390 | 5.390 | 382,015,241 |
| 2025-02-19 | 5.220 | 5.270 | 5.130 | 5.230 | 5.230 | 230,367,686 |
| 2025-02-18 | 5.480 | 5.480 | 5.190 | 5.210 | 5.210 | 365,514,406 |
| 2025-02-17 | 5.470 | 5.630 | 5.390 | 5.530 | 5.530 | 334,133,986 |
| 2025-02-14 | 5.530 | 5.600 | 5.400 | 5.440 | 5.440 | 288,823,836 |
| 2025-02-13 | 5.550 | 5.730 | 5.440 | 5.600 | 5.600 | 424,062,277 |
| 2025-02-12 | 5.340 | 5.560 | 5.330 | 5.560 | 5.560 | 311,937,343 |
| 2025-02-11 | 5.600 | 5.620 | 5.360 | 5.400 | 5.400 | 313,566,134 |
| 2025-02-10 | 5.280 | 5.630 | 5.250 | 5.570 | 5.570 | 474,450,964 |
| 2025-02-07 | 5.230 | 5.480 | 5.160 | 5.360 | 5.360 | 395,111,889 |
| 2025-02-06 | 5.200 | 5.330 | 5.120 | 5.280 | 5.280 | 302,550,555 |
| 2025-02-05 | 5.430 | 5.430 | 5.170 | 5.200 | 5.200 | 383,576,345 |
| 2025-01-27 | 5.850 | 5.850 | 5.450 | 5.460 | 5.460 | 336,975,452 |
| 2025-01-24 | 5.870 | 5.970 | 5.640 | 5.870 | 5.870 | 363,206,676 |
| 2025-01-23 | 5.900 | 6.070 | 5.810 | 5.950 | 5.950 | 487,296,977 |
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.