Hebei Yangyuan ZhiHui Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	21.160	21.220	20.800	20.890	19.494	2,491,118
2023-01-31	21.050	21.240	21.010	21.120	19.708	976,700
2023-01-30	21.290	21.500	21.060	21.060	19.652	2,268,196
2023-01-20	21.200	21.280	21.040	21.180	19.764	1,259,155
2023-01-19	21.500	21.530	20.990	21.140	19.727	3,120,018
2023-01-18	21.970	21.990	21.500	21.590	20.147	1,255,214
2023-01-17	22.080	22.170	21.810	21.870	20.408	1,232,475
2023-01-16	21.620	22.320	21.500	22.000	20.530	2,807,448
2023-01-13	21.140	21.650	21.020	21.610	20.166	1,508,956
2023-01-12	21.100	21.310	21.000	21.020	19.615	1,058,576
2023-01-11	21.520	21.540	21.120	21.150	19.736	1,599,254
2023-01-10	21.750	21.750	21.390	21.480	20.044	1,015,113
2023-01-09	21.450	21.850	21.330	21.620	20.175	1,829,602
2023-01-06	21.600	21.670	21.310	21.500	20.063	1,458,440
2023-01-05	21.560	21.930	21.400	21.670	20.222	1,736,767
2023-01-04	21.360	21.690	21.360	21.530	20.091	1,363,820
2023-01-03	22.280	22.280	21.430	21.500	20.063	2,615,323
2022-12-30	21.740	22.400	21.640	22.270	20.782	2,378,523
2022-12-29	21.560	21.810	21.520	21.740	20.287	1,410,553
2022-12-28	21.610	21.780	21.460	21.690	20.240	1,089,029
2022-12-27	21.410	21.950	21.130	21.790	20.334	2,158,354
2022-12-26	21.680	21.840	21.360	21.560	20.119	1,471,368
2022-12-23	21.500	21.930	21.490	21.720	20.268	1,426,873
2022-12-22	21.460	21.950	21.410	21.620	20.175	1,615,860
2022-12-21	21.250	21.700	21.100	21.450	20.016	1,733,975
2022-12-20	21.520	21.740	21.010	21.240	19.820	1,675,705
2022-12-19	21.980	22.180	21.420	21.640	20.194	1,795,695
2022-12-16	22.010	22.110	21.700	21.980	20.511	2,158,233
2022-12-15	22.400	22.400	21.930	22.190	20.707	2,445,629
2022-12-14	22.010	22.400	21.790	22.240	20.754	3,065,611
2022-12-13	21.900	22.270	21.780	22.100	20.623	2,576,187
2022-12-12	21.850	22.330	21.650	22.160	20.679	5,923,275
2022-12-09	22.380	22.700	21.650	21.650	20.203	11,067,746
2022-12-08	21.440	22.580	21.400	22.550	21.043	8,102,226
2022-12-07	20.670	21.800	20.420	21.540	20.100	6,645,304
2022-12-06	20.410	20.900	20.300	20.520	19.148	2,241,956
2022-12-05	20.800	20.880	20.330	20.400	19.037	2,712,788
2022-12-02	20.310	20.680	20.210	20.560	19.186	2,353,049
2022-12-01	20.100	20.650	20.100	20.340	18.981	2,382,572
2022-11-30	20.000	20.120	19.920	20.000	18.663	1,537,611
2022-11-29	19.900	20.150	19.760	19.980	18.645	2,960,978
2022-11-28	19.540	19.830	19.280	19.790	18.467	1,566,496
2022-11-25	19.520	19.690	19.420	19.690	18.374	1,054,586
2022-11-24	19.670	19.780	19.450	19.530	18.225	1,115,441
2022-11-23	19.730	19.870	19.480	19.600	18.290	1,402,932
2022-11-22	19.940	20.030	19.610	19.750	18.430	1,580,405
2022-11-21	19.950	20.030	19.670	19.950	18.617	1,477,108
2022-11-18	20.010	20.080	19.900	20.040	18.701	1,605,697
2022-11-17	19.970	20.050	19.800	19.980	18.645	1,639,500
2022-11-16	19.900	20.100	19.740	19.970	18.635	1,376,274
2022-11-15	19.530	19.990	19.450	19.910	18.579	2,431,591
2022-11-14	19.470	19.590	19.270	19.520	18.215	2,113,167
2022-11-11	19.650	19.760	19.360	19.360	18.066	1,904,772
2022-11-10	19.300	19.430	19.180	19.390	18.094	1,527,980
2022-11-09	19.200	19.390	19.140	19.250	17.963	1,133,012
2022-11-08	19.220	19.460	19.080	19.240	17.954	1,532,751
2022-11-07	19.270	19.300	19.090	19.280	17.991	1,455,836
2022-11-04	18.900	19.470	18.770	19.270	17.982	2,327,927
2022-11-03	18.930	18.930	18.650	18.900	17.637	968,939
2022-11-02	18.930	19.100	18.850	18.910	17.646	1,462,440

← NewerPage 16 of 21 · 1,216 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.