Hebei Yangyuan ZhiHui Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	25.950	26.980	25.620	26.910	25.111	10,767,027
2023-04-25	26.000	26.500	25.440	26.010	24.272	14,249,589
2023-04-24	24.170	25.110	24.110	25.110	23.432	5,991,600
2023-04-21	22.720	23.030	22.570	22.830	21.304	2,205,159
2023-04-20	23.050	23.050	22.600	22.670	21.155	1,574,003
2023-04-19	22.980	23.110	22.670	22.900	21.369	1,754,249
2023-04-18	22.470	23.100	22.310	22.970	21.435	2,665,613
2023-04-17	22.390	22.830	22.350	22.460	20.959	1,697,450
2023-04-14	22.490	22.560	22.280	22.400	20.903	1,285,928
2023-04-13	22.540	22.540	22.160	22.470	20.968	1,532,520
2023-04-12	22.850	22.850	22.350	22.500	20.996	2,459,314
2023-04-11	22.900	23.040	22.520	22.700	21.183	2,328,100
2023-04-10	22.900	22.950	22.650	22.900	21.369	2,031,535
2023-04-07	22.800	23.060	22.700	22.810	21.285	1,560,704
2023-04-06	23.000	23.290	22.700	22.780	21.257	1,832,010
2023-04-04	22.980	23.000	22.620	22.960	21.425	2,389,576
2023-04-03	23.100	23.100	22.650	22.700	21.183	2,514,668
2023-03-31	22.950	23.290	22.840	23.090	21.547	2,627,429
2023-03-30	22.470	22.980	22.340	22.890	21.360	3,410,158
2023-03-29	22.400	22.490	22.170	22.340	20.847	2,052,502
2023-03-28	21.900	22.390	21.620	22.310	20.819	3,964,776
2023-03-27	21.650	21.930	21.450	21.810	20.352	2,271,472
2023-03-24	21.490	21.660	21.300	21.600	20.156	1,559,581
2023-03-23	21.250	21.440	21.030	21.440	20.007	1,337,168
2023-03-22	21.070	21.290	20.950	21.270	19.848	1,678,298
2023-03-21	20.410	21.070	20.310	21.000	19.596	1,785,043
2023-03-20	20.780	20.780	20.220	20.350	18.990	2,163,328
2023-03-17	20.720	20.950	20.690	20.780	19.391	1,520,766
2023-03-16	20.770	20.960	20.670	20.720	19.335	1,155,621
2023-03-15	20.920	21.040	20.770	20.800	19.410	1,391,988
2023-03-14	21.000	21.100	20.780	20.790	19.400	1,233,877
2023-03-13	20.830	21.140	20.800	21.090	19.680	1,418,519
2023-03-10	21.090	21.200	20.710	20.920	19.522	1,743,449
2023-03-09	21.290	21.440	21.090	21.190	19.774	1,402,628
2023-03-08	21.470	21.470	21.230	21.290	19.867	1,580,678
2023-03-07	22.070	22.190	21.450	21.560	20.119	2,158,415
2023-03-06	21.600	22.250	21.480	22.050	20.576	3,667,731
2023-03-03	21.560	21.730	21.430	21.570	20.128	1,694,256
2023-03-02	21.300	21.690	21.300	21.650	20.203	1,688,652
2023-03-01	21.240	21.400	21.150	21.360	19.932	1,189,662
2023-02-28	21.340	21.430	21.150	21.260	19.839	841,308
2023-02-27	21.160	21.370	21.040	21.340	19.914	1,398,662
2023-02-24	21.360	21.470	21.100	21.150	19.736	1,421,447
2023-02-23	21.540	21.850	21.350	21.460	20.026	1,698,994
2023-02-22	21.450	21.650	21.390	21.540	20.100	1,203,978
2023-02-21	21.560	21.630	21.390	21.450	20.016	1,662,695
2023-02-20	21.760	21.790	21.390	21.580	20.138	2,460,357
2023-02-17	21.620	22.000	21.550	21.680	20.231	2,186,271
2023-02-16	21.580	21.980	21.430	21.600	20.156	2,700,362
2023-02-15	21.700	21.790	21.460	21.580	20.138	1,818,827
2023-02-14	21.580	21.790	21.450	21.670	20.222	2,197,044
2023-02-13	21.130	21.590	21.120	21.480	20.044	2,608,044
2023-02-10	21.090	21.380	20.930	21.190	19.774	1,822,810
2023-02-09	20.820	21.170	20.820	21.100	19.690	1,316,994
2023-02-08	21.180	21.180	20.840	20.930	19.531	1,365,735
2023-02-07	21.300	21.360	20.970	21.140	19.727	1,529,462
2023-02-06	21.170	21.380	21.030	21.230	19.811	1,879,766
2023-02-03	21.130	21.290	21.020	21.220	19.802	1,921,153
2023-02-02	20.890	21.270	20.820	21.220	19.802	2,580,214
2023-02-01	21.160	21.220	20.800	20.890	19.494	2,491,118

← NewerPage 15 of 21 · 1,212 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.