Hebei Yangyuan ZhiHui Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 26.120 | 26.400 | 25.430 | 25.850 | 25.850 | 6,091,951 |
| 2024-04-23 | 27.210 | 27.390 | 25.810 | 25.890 | 25.890 | 6,576,499 |
| 2024-04-22 | 26.680 | 27.650 | 26.680 | 27.200 | 27.200 | 4,990,596 |
| 2024-04-19 | 26.600 | 27.010 | 26.550 | 26.860 | 26.860 | 3,372,093 |
| 2024-04-18 | 26.200 | 26.870 | 26.000 | 26.760 | 26.760 | 4,203,914 |
| 2024-04-17 | 26.280 | 26.330 | 25.720 | 26.200 | 26.200 | 4,659,663 |
| 2024-04-16 | 26.290 | 26.720 | 26.080 | 26.180 | 26.180 | 4,707,737 |
| 2024-04-15 | 25.810 | 26.600 | 25.810 | 26.210 | 26.210 | 4,846,238 |
| 2024-04-12 | 25.700 | 26.000 | 25.570 | 25.810 | 25.810 | 2,388,044 |
| 2024-04-11 | 25.360 | 25.830 | 25.220 | 25.700 | 25.700 | 2,632,843 |
| 2024-04-10 | 25.380 | 25.900 | 25.200 | 25.450 | 25.450 | 2,187,400 |
| 2024-04-09 | 25.440 | 25.700 | 25.200 | 25.550 | 25.550 | 1,945,240 |
| 2024-04-08 | 25.560 | 25.590 | 25.110 | 25.430 | 25.430 | 2,530,325 |
| 2024-04-03 | 25.430 | 25.660 | 25.210 | 25.590 | 25.590 | 2,506,000 |
| 2024-04-02 | 25.220 | 25.670 | 25.150 | 25.430 | 25.430 | 3,018,183 |
| 2024-04-01 | 25.500 | 25.900 | 24.710 | 25.220 | 25.220 | 4,554,521 |
| 2024-03-29 | 25.000 | 25.440 | 25.000 | 25.440 | 25.440 | 960,652 |
| 2024-03-28 | 24.990 | 25.380 | 24.860 | 25.030 | 25.030 | 2,774,387 |
| 2024-03-27 | 25.570 | 25.800 | 25.360 | 25.360 | 25.360 | 1,987,719 |
| 2024-03-26 | 25.310 | 25.990 | 25.300 | 25.600 | 25.600 | 2,432,700 |
| 2024-03-25 | 25.450 | 25.960 | 25.200 | 25.560 | 25.560 | 3,236,010 |
| 2024-03-22 | 25.300 | 25.690 | 25.020 | 25.630 | 25.630 | 3,193,905 |
| 2024-03-21 | 25.440 | 25.590 | 25.150 | 25.200 | 25.200 | 2,693,891 |
| 2024-03-20 | 25.920 | 25.920 | 25.320 | 25.440 | 25.440 | 2,863,706 |
| 2024-03-19 | 25.510 | 26.050 | 25.510 | 25.660 | 25.660 | 4,171,995 |
| 2024-03-18 | 25.690 | 25.840 | 25.370 | 25.590 | 25.590 | 4,372,065 |
| 2024-03-15 | 25.080 | 25.790 | 25.000 | 25.790 | 25.790 | 5,322,743 |
| 2024-03-14 | 24.510 | 25.250 | 24.500 | 25.130 | 25.130 | 5,351,156 |
| 2024-03-13 | 24.680 | 24.880 | 24.240 | 24.580 | 24.580 | 3,294,130 |
| 2024-03-12 | 24.500 | 24.780 | 24.330 | 24.660 | 24.660 | 3,355,603 |
| 2024-03-11 | 24.430 | 24.630 | 24.080 | 24.510 | 24.510 | 3,403,938 |
| 2024-03-08 | 24.010 | 24.500 | 23.920 | 24.490 | 24.490 | 3,098,052 |
| 2024-03-07 | 24.000 | 24.390 | 24.000 | 24.000 | 24.000 | 3,089,952 |
| 2024-03-06 | 24.380 | 24.510 | 24.030 | 24.060 | 24.060 | 4,238,976 |
| 2024-03-05 | 24.080 | 24.700 | 24.080 | 24.500 | 24.500 | 4,439,178 |
| 2024-03-04 | 24.970 | 25.000 | 24.030 | 24.190 | 24.190 | 5,816,382 |
| 2024-03-01 | 25.060 | 25.060 | 24.610 | 24.930 | 24.930 | 3,533,147 |
| 2024-02-29 | 24.450 | 25.300 | 24.360 | 25.080 | 25.080 | 5,377,194 |
| 2024-02-28 | 24.450 | 24.830 | 24.230 | 24.550 | 24.550 | 5,647,219 |
| 2024-02-27 | 24.030 | 24.490 | 23.910 | 24.490 | 24.490 | 4,380,518 |
| 2024-02-26 | 24.430 | 24.590 | 23.980 | 24.080 | 24.080 | 4,635,933 |
| 2024-02-23 | 25.350 | 25.480 | 24.390 | 24.590 | 24.590 | 7,173,546 |
| 2024-02-22 | 25.450 | 25.680 | 25.010 | 25.350 | 25.350 | 3,690,986 |
| 2024-02-21 | 25.000 | 25.860 | 24.830 | 25.450 | 25.450 | 5,750,056 |
| 2024-02-20 | 24.550 | 25.330 | 24.440 | 25.100 | 25.100 | 6,398,818 |
| 2024-02-19 | 25.500 | 25.500 | 24.060 | 24.810 | 24.810 | 9,235,377 |
| 2024-02-08 | 25.800 | 27.200 | 25.120 | 25.430 | 25.430 | 11,441,513 |
| 2024-02-07 | 23.700 | 26.060 | 23.660 | 26.000 | 26.000 | 11,863,908 |
| 2024-02-06 | 24.120 | 24.850 | 23.300 | 23.880 | 23.880 | 10,343,731 |
| 2024-02-05 | 23.390 | 24.880 | 22.720 | 24.620 | 24.620 | 8,922,573 |
| 2024-02-02 | 23.350 | 23.550 | 22.910 | 23.440 | 23.440 | 4,499,093 |
| 2024-02-01 | 23.110 | 23.470 | 22.910 | 23.370 | 23.370 | 4,573,130 |
| 2024-01-31 | 22.660 | 23.300 | 22.500 | 23.080 | 23.080 | 4,814,134 |
| 2024-01-30 | 22.920 | 23.200 | 22.460 | 22.760 | 22.760 | 3,921,926 |
| 2024-01-29 | 22.010 | 23.270 | 22.010 | 23.050 | 23.050 | 6,656,522 |
| 2024-01-26 | 22.050 | 22.380 | 21.950 | 22.170 | 22.170 | 2,584,426 |
| 2024-01-25 | 22.100 | 22.370 | 21.680 | 22.100 | 22.100 | 3,025,721 |
| 2024-01-24 | 21.880 | 22.400 | 21.500 | 22.000 | 22.000 | 3,557,200 |
| 2024-01-23 | 21.100 | 22.080 | 20.800 | 21.850 | 21.850 | 5,513,425 |
| 2024-01-22 | 22.240 | 22.290 | 21.000 | 21.100 | 21.100 | 4,108,060 |
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.