Hebei Yangyuan ZhiHui Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	22.330	22.480	21.970	22.230	22.230	2,719,316
2024-01-18	22.200	22.460	21.700	22.300	22.300	5,592,985
2024-01-17	22.720	23.020	22.350	22.350	22.350	4,198,334
2024-01-16	22.270	22.960	22.100	22.720	22.720	5,243,290
2024-01-15	21.870	22.540	21.770	22.310	22.310	4,569,500
2024-01-12	21.920	22.280	21.770	21.980	21.980	4,340,786
2024-01-11	21.400	22.190	21.200	22.020	22.020	7,218,840
2024-01-10	20.650	21.520	20.510	21.380	21.380	5,989,766
2024-01-09	20.440	20.840	20.260	20.690	20.690	3,647,890
2024-01-08	21.010	21.080	20.420	20.470	20.470	3,853,783
2024-01-05	20.850	21.270	20.840	21.010	21.010	4,674,413
2024-01-04	21.230	21.260	20.710	20.820	20.820	3,994,039
2024-01-03	21.120	21.330	21.070	21.160	21.160	3,062,002
2024-01-02	21.370	21.510	21.050	21.070	21.070	5,829,331
2023-12-29	20.860	21.610	20.830	21.260	21.260	5,014,235
2023-12-28	20.440	20.990	20.370	20.890	20.890	3,911,444
2023-12-27	20.290	20.570	20.020	20.480	20.480	3,616,823
2023-12-26	20.100	20.330	19.930	20.300	20.300	4,135,561
2023-12-25	19.770	20.080	19.710	20.060	20.060	2,858,878
2023-12-22	19.910	19.980	19.700	19.810	19.810	2,903,480
2023-12-21	19.600	19.940	19.600	19.910	19.910	2,851,017
2023-12-20	20.050	20.140	19.740	19.830	19.830	2,669,200
2023-12-19	19.980	20.090	19.870	20.040	20.040	2,104,734
2023-12-18	20.100	20.290	19.920	19.970	19.970	2,968,648
2023-12-15	20.160	20.460	20.060	20.170	20.170	2,791,904
2023-12-14	20.340	20.360	20.120	20.140	20.140	3,261,380
2023-12-13	20.760	20.800	20.180	20.250	20.250	5,054,935
2023-12-12	20.710	20.890	20.510	20.760	20.760	5,774,495
2023-12-11	20.990	21.000	19.800	20.530	20.530	13,760,007
2023-12-08	21.000	21.420	20.770	21.420	21.420	17,548,041
2023-12-07	21.160	21.250	20.640	21.080	21.080	9,733,220
2023-12-06	21.730	21.780	21.200	21.240	21.240	5,106,150
2023-12-05	21.760	21.930	21.620	21.680	21.680	2,809,440
2023-12-04	21.990	22.070	21.630	21.720	21.720	3,792,363
2023-12-01	22.390	22.530	22.010	22.110	22.110	3,833,402
2023-11-30	22.380	22.650	22.270	22.530	22.530	3,038,221
2023-11-29	22.610	22.750	22.330	22.430	22.430	2,232,340
2023-11-28	22.700	22.700	22.360	22.650	22.650	2,577,503
2023-11-27	22.350	22.540	22.150	22.490	22.490	3,098,786
2023-11-24	22.820	22.820	22.110	22.420	22.420	5,112,748
2023-11-23	22.730	22.950	22.200	22.830	22.830	4,365,831
2023-11-22	23.220	23.380	22.840	22.840	22.840	2,448,091
2023-11-21	23.420	23.520	23.280	23.300	23.300	2,006,074
2023-11-20	23.280	23.510	23.280	23.390	23.390	2,043,276
2023-11-17	23.200	23.360	23.120	23.310	23.310	1,560,143
2023-11-16	23.450	23.620	23.200	23.270	23.270	2,629,816
2023-11-15	23.690	23.850	23.300	23.590	23.590	2,327,695
2023-11-14	23.820	24.030	23.570	23.610	23.610	1,383,180
2023-11-13	23.910	24.080	23.530	23.820	23.820	1,346,842
2023-11-10	24.100	24.130	23.860	23.910	23.910	1,322,711
2023-11-09	24.180	24.310	24.000	24.050	24.050	1,006,910
2023-11-08	24.390	24.430	24.110	24.150	24.150	1,359,222
2023-11-07	24.610	24.640	24.300	24.390	24.390	1,045,905
2023-11-06	24.880	25.080	24.260	24.470	24.470	2,307,940
2023-11-03	24.680	25.100	24.500	24.900	24.900	1,194,920
2023-11-02	24.630	24.820	24.480	24.680	24.680	1,253,643
2023-11-01	25.060	25.060	24.410	24.600	24.600	1,990,182
2023-10-31	25.390	25.450	24.680	24.890	24.890	1,393,630
2023-10-30	25.330	25.510	25.000	25.460	25.460	2,415,024
2023-10-27	24.670	25.230	24.580	25.220	25.220	2,443,580

← NewerPage 12 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.