Hebei Yangyuan ZhiHui Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	24.240	24.900	24.100	24.650	24.650	1,693,485
2023-10-25	23.870	24.500	23.450	24.270	24.270	2,444,611
2023-10-24	23.500	23.790	23.250	23.690	23.690	2,031,392
2023-10-23	23.710	23.830	23.300	23.460	23.460	2,224,589
2023-10-20	23.920	24.120	23.680	23.830	23.830	1,167,752
2023-10-19	24.240	24.440	23.850	24.000	24.000	1,317,100
2023-10-18	23.840	24.320	23.830	24.290	24.290	1,600,319
2023-10-17	23.950	24.270	23.720	24.030	24.030	1,558,259
2023-10-16	23.820	24.020	23.560	23.950	23.950	1,663,047
2023-10-13	23.950	23.960	23.750	23.890	23.890	1,220,836
2023-10-12	24.240	24.400	23.830	23.860	23.860	1,644,551
2023-10-11	24.050	24.470	24.050	24.200	24.200	1,605,869
2023-10-10	24.220	24.560	24.090	24.160	24.160	1,721,990
2023-10-09	24.340	24.400	23.930	24.270	24.270	1,944,491
2023-09-28	25.020	25.200	24.170	24.440	24.440	3,035,518
2023-09-27	25.280	25.280	24.940	25.070	25.070	1,294,868
2023-09-26	25.300	25.380	24.910	25.150	25.150	1,582,904
2023-09-25	24.650	25.390	24.580	25.310	25.310	2,304,603
2023-09-22	24.950	25.160	24.740	25.110	25.110	1,919,060
2023-09-21	25.280	25.440	24.830	24.970	24.970	2,391,611
2023-09-20	24.840	25.380	24.760	25.240	25.240	1,659,607
2023-09-19	24.540	25.000	24.330	24.920	24.920	1,835,282
2023-09-18	23.900	24.790	23.760	24.650	24.650	2,706,595
2023-09-15	24.150	24.260	23.860	24.160	24.160	3,165,881
2023-09-14	24.110	24.270	23.860	24.070	24.070	2,189,329
2023-09-13	24.260	24.450	23.980	24.150	24.150	1,746,441
2023-09-12	23.940	24.370	23.700	24.160	24.160	2,278,560
2023-09-11	23.760	24.070	23.420	23.810	23.810	3,214,280
2023-09-08	24.510	24.690	23.680	23.770	23.770	2,839,622
2023-09-07	25.200	25.200	24.560	24.690	24.690	2,402,374
2023-09-06	25.070	25.260	24.930	25.200	25.200	1,758,188
2023-09-05	25.140	25.670	25.070	25.170	25.170	2,449,098
2023-09-04	24.890	25.390	24.760	25.210	25.210	2,644,870
2023-09-01	24.640	25.050	24.550	24.830	24.830	1,683,636
2023-08-31	24.360	24.620	24.150	24.550	24.550	2,123,238
2023-08-30	24.220	24.800	24.110	24.310	24.310	2,851,048
2023-08-29	24.280	24.550	23.580	24.260	24.260	4,964,091
2023-08-28	26.610	26.880	23.840	24.250	24.250	6,552,221
2023-08-25	26.280	26.660	25.820	26.060	26.060	2,460,026
2023-08-24	25.850	26.530	25.490	26.440	26.440	1,303,412
2023-08-23	25.890	26.020	25.260	25.670	25.670	2,129,081
2023-08-22	26.500	26.770	25.710	25.840	25.840	3,049,631
2023-08-21	26.630	26.950	26.400	26.540	26.540	1,928,507
2023-08-18	26.550	26.970	26.510	26.760	26.760	2,167,749
2023-08-17	26.100	26.610	26.060	26.550	26.550	1,631,727
2023-08-16	26.190	26.650	26.100	26.280	26.280	2,217,998
2023-08-15	25.820	26.330	25.520	26.190	26.190	1,610,825
2023-08-14	25.460	25.900	25.120	25.850	25.850	1,545,125
2023-08-11	25.770	25.980	25.200	25.540	25.540	1,110,109
2023-08-10	25.780	26.010	25.620	25.810	25.810	724,352
2023-08-09	26.020	26.030	25.690	25.880	25.880	977,602
2023-08-08	25.780	26.180	25.520	25.900	25.900	1,221,324
2023-08-07	25.950	26.280	25.680	26.000	26.000	1,528,000
2023-08-04	26.160	26.230	25.800	25.850	25.850	1,576,026
2023-08-03	26.030	26.030	25.620	26.010	26.010	1,767,806
2023-08-02	26.310	26.650	25.880	26.060	26.060	2,152,285
2023-08-01	26.580	26.660	26.190	26.410	26.410	2,099,328
2023-07-31	26.080	26.580	25.970	26.490	26.490	2,384,144
2023-07-28	25.540	26.050	25.470	25.970	25.970	1,564,820
2023-07-27	25.740	25.940	25.550	25.700	25.700	1,135,872

← NewerPage 13 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.