Hebei Yangyuan ZhiHui Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	25.610	25.890	25.450	25.740	25.740	1,242,852
2023-07-25	25.960	26.140	25.430	25.590	25.590	1,456,151
2023-07-24	25.780	25.990	25.540	25.700	25.700	1,414,372
2023-07-21	25.520	25.800	25.400	25.690	25.690	1,754,132
2023-07-20	25.200	25.680	25.170	25.520	25.520	2,343,868
2023-07-19	24.790	25.270	24.750	25.190	25.190	1,143,000
2023-07-18	25.130	25.180	24.800	25.030	25.030	1,018,900
2023-07-17	25.240	25.300	24.910	25.300	25.300	1,126,172
2023-07-14	25.600	25.820	25.290	25.610	25.610	1,168,396
2023-07-13	25.040	25.700	25.040	25.550	25.550	1,840,333
2023-07-12	25.100	25.200	24.810	25.040	25.040	909,447
2023-07-11	24.970	25.110	24.760	25.030	25.030	949,222
2023-07-10	24.730	24.990	24.600	24.940	24.940	1,180,773
2023-07-07	24.530	24.840	24.230	24.720	24.720	794,801
2023-07-06	24.780	25.080	24.600	24.610	24.610	1,030,359
2023-07-05	24.800	25.020	24.440	24.880	24.880	1,808,840
2023-07-04	25.250	25.250	24.720	24.840	24.840	1,346,818
2023-07-03	24.880	25.430	24.680	25.180	25.180	2,109,779
2023-06-30	25.000	25.220	24.700	24.700	24.700	1,248,348
2023-06-29	24.910	25.130	24.670	25.040	25.040	1,619,150
2023-06-28	24.350	24.950	24.320	24.950	24.950	1,253,352
2023-06-27	24.630	24.780	24.200	24.500	24.500	1,341,341
2023-06-26	24.660	24.860	24.230	24.630	24.630	2,055,659
2023-06-21	24.560	24.960	24.480	24.770	24.770	1,182,395
2023-06-20	24.520	24.930	24.500	24.730	24.730	1,236,071
2023-06-19	25.200	25.250	24.610	24.660	24.660	1,757,785
2023-06-16	25.250	25.320	24.810	25.050	25.050	2,126,521
2023-06-15	24.740	25.350	24.430	25.280	25.280	2,223,131
2023-06-14	24.170	24.640	24.020	24.600	24.600	2,117,847
2023-06-13	23.760	24.250	23.710	24.170	24.170	2,525,254
2023-06-12	23.700	23.890	23.240	23.770	23.770	2,912,000
2023-06-09	24.010	24.360	23.490	23.990	23.990	5,544,322
2023-06-08	23.620	24.290	23.510	24.010	24.010	2,893,243
2023-06-07	23.680	23.960	23.620	23.830	23.830	1,310,700
2023-06-06	24.250	24.280	23.690	23.990	23.990	2,469,612
2023-06-05	24.460	24.500	24.000	24.300	24.300	2,231,982
2023-06-02	24.590	24.860	24.340	24.460	24.460	3,132,753
2023-06-01	26.300	26.330	24.500	24.690	24.690	6,043,657
2023-05-31	26.150	26.970	25.820	26.970	26.970	8,698,769
2023-05-30	25.580	26.030	25.200	25.910	25.910	3,313,621
2023-05-29	25.080	25.740	24.190	25.630	25.630	4,427,266
2023-05-26	26.730	27.200	26.500	26.930	25.130	3,214,692
2023-05-25	26.710	26.880	26.240	26.720	24.934	3,068,568
2023-05-24	27.050	27.180	26.530	26.860	25.065	2,835,731
2023-05-23	27.320	27.620	26.900	27.250	25.429	3,643,367
2023-05-22	26.640	27.080	26.400	27.040	25.233	3,171,720
2023-05-19	26.390	26.760	26.200	26.600	24.822	3,186,626
2023-05-18	26.490	26.960	26.230	26.510	24.738	2,535,009
2023-05-17	26.900	27.240	26.300	26.500	24.729	3,251,153
2023-05-16	26.430	27.770	26.050	27.030	25.223	4,530,923
2023-05-15	27.550	27.630	25.560	26.800	25.009	5,982,539
2023-05-12	26.700	27.480	26.500	27.450	25.615	5,520,845
2023-05-11	26.580	27.550	26.360	26.700	24.915	5,157,144
2023-05-10	26.290	26.910	26.040	26.580	24.803	4,560,208
2023-05-09	26.260	26.550	25.900	26.260	24.505	2,970,379
2023-05-08	26.680	26.840	25.970	26.270	24.514	4,932,715
2023-05-05	26.470	27.400	25.880	26.680	24.897	8,230,089
2023-05-04	25.600	26.590	25.550	26.490	24.719	6,309,716
2023-04-28	25.950	26.300	25.600	25.920	24.188	5,393,078
2023-04-27	26.380	26.380	25.450	25.930	24.197	8,254,945

← NewerPage 14 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.