Hebei Yangyuan ZhiHui Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	21.260	21.400	20.550	20.570	20.570	3,112,879
2024-07-22	21.490	21.520	20.900	21.270	21.270	2,768,000
2024-07-19	21.550	21.640	21.310	21.590	21.590	2,570,613
2024-07-18	21.480	21.620	21.220	21.570	21.570	2,998,785
2024-07-17	21.220	21.510	21.020	21.480	21.480	2,201,928
2024-07-16	21.390	21.480	21.100	21.190	21.190	1,920,900
2024-07-15	21.360	21.450	21.160	21.390	21.390	1,921,525
2024-07-12	21.250	21.460	21.210	21.370	21.370	2,001,100
2024-07-11	21.290	21.570	21.010	21.320	21.320	4,016,492
2024-07-10	21.000	21.300	20.810	21.050	21.050	2,750,700
2024-07-09	20.660	21.090	20.450	21.000	21.000	2,882,954
2024-07-08	20.910	21.050	20.730	20.800	20.800	2,607,955
2024-07-05	20.780	20.780	20.780	20.780	20.780	0
2024-07-04	21.240	21.240	20.660	20.780	20.780	3,888,290
2024-07-03	21.170	21.320	21.060	21.060	21.060	2,356,935
2024-07-02	21.700	21.850	21.130	21.140	21.140	3,819,088
2024-07-01	21.120	22.240	21.120	21.700	21.700	4,303,177
2024-06-28	21.200	21.440	21.100	21.270	21.270	3,232,612
2024-06-27	21.320	21.390	20.940	21.200	21.200	3,385,897
2024-06-26	21.440	21.670	21.210	21.380	21.380	2,578,702
2024-06-25	21.310	21.880	21.310	21.460	21.460	3,543,084
2024-06-24	21.790	22.480	21.240	21.390	21.390	4,001,252
2024-06-21	22.210	22.360	21.900	21.980	21.980	2,658,268
2024-06-20	22.610	22.710	22.180	22.230	22.230	2,553,059
2024-06-19	22.980	23.070	22.560	22.600	22.600	1,840,781
2024-06-18	23.220	23.290	22.840	22.940	22.940	2,243,132
2024-06-17	23.100	23.350	22.920	23.200	23.200	2,324,389
2024-06-14	22.950	23.230	22.650	23.200	23.200	2,710,777
2024-06-13	23.230	23.330	22.930	23.010	23.010	1,937,723
2024-06-12	23.010	23.260	23.000	23.160	23.160	1,859,699
2024-06-11	23.100	23.300	22.950	23.070	23.070	2,499,310
2024-06-07	23.360	23.500	23.080	23.150	23.150	2,395,362
2024-06-06	23.420	23.500	23.090	23.240	23.240	4,054,228
2024-06-05	23.840	23.840	23.160	23.440	23.440	4,064,626
2024-06-04	24.940	25.530	24.940	25.440	25.440	4,001,476
2024-06-03	25.600	25.600	24.730	24.940	24.940	4,345,848
2024-05-31	25.690	26.060	25.560	25.560	25.560	4,229,667
2024-05-30	25.550	25.800	25.300	25.680	25.680	2,974,579
2024-05-29	25.200	25.430	25.070	25.420	25.420	1,548,288
2024-05-28	25.720	25.900	25.100	25.300	25.300	2,667,567
2024-05-27	25.520	25.840	25.260	25.770	25.770	2,454,750
2024-05-24	25.250	25.630	25.230	25.490	25.490	1,999,004
2024-05-23	26.020	26.100	25.300	25.380	25.380	3,636,652
2024-05-22	25.850	26.570	25.830	26.250	26.250	4,582,006
2024-05-21	25.670	26.000	25.590	25.730	25.730	2,516,978
2024-05-20	25.750	26.360	25.750	25.980	25.980	2,909,058
2024-05-17	25.790	26.040	25.400	25.760	25.760	3,337,025
2024-05-16	26.620	26.620	25.770	25.880	25.880	3,582,056
2024-05-15	26.740	27.000	26.480	26.550	26.550	1,974,040
2024-05-14	26.860	27.190	26.700	26.850	26.850	2,367,710
2024-05-13	26.840	27.120	26.540	26.840	26.840	2,984,158
2024-05-10	27.240	27.450	26.700	26.920	26.920	2,909,106
2024-05-09	26.810	27.340	26.650	27.240	27.240	3,201,295
2024-05-08	26.920	27.040	26.650	26.650	26.650	3,033,239
2024-05-07	27.300	27.300	26.780	26.930	26.930	3,586,576
2024-05-06	26.600	27.040	26.310	26.920	26.920	5,412,189
2024-04-30	26.420	26.750	26.120	26.280	26.280	3,064,498
2024-04-29	25.840	26.550	25.750	26.410	26.410	3,678,952
2024-04-26	25.100	26.080	25.030	25.940	25.940	5,149,569
2024-04-25	25.780	25.910	25.150	25.310	25.310	4,289,728

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-29	1.8000 CNY
2022-05-30	2.0000 CNY
2021-06-01	1.2000 CNY
2020-05-22	2.4000 CNY
2019-05-09	4.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.