Hebei Yangyuan ZhiHui Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	18.520	19.000	18.450	18.990	17.721	2,542,460
2022-10-31	18.010	18.560	17.910	18.350	17.124	1,377,470
2022-10-28	18.900	18.900	18.050	18.110	16.900	1,458,538
2022-10-27	18.600	18.900	18.550	18.820	17.562	1,519,513
2022-10-26	18.170	18.580	18.080	18.470	17.236	1,497,910
2022-10-25	18.130	18.320	17.970	18.180	16.965	1,310,340
2022-10-24	18.500	18.950	17.950	18.180	16.965	1,924,519
2022-10-21	18.660	18.800	18.400	18.670	17.422	1,349,300
2022-10-20	18.760	18.950	18.600	18.670	17.422	1,241,300
2022-10-19	18.880	19.010	18.750	18.810	17.553	925,116
2022-10-18	19.000	19.070	18.850	19.000	17.730	1,153,372
2022-10-17	18.800	19.130	18.800	18.990	17.721	1,307,651
2022-10-14	18.540	19.180	18.540	18.960	17.693	1,987,268
2022-10-13	18.750	18.750	18.350	18.540	17.301	1,409,212
2022-10-12	18.560	18.680	17.900	18.600	17.357	1,773,474
2022-10-11	18.380	18.580	18.290	18.560	17.320	1,202,154
2022-10-10	18.610	18.840	18.200	18.380	17.152	1,384,910
2022-09-30	18.570	18.840	18.500	18.610	17.366	1,019,553
2022-09-29	18.830	18.980	18.500	18.550	17.310	1,170,241
2022-09-28	18.880	18.920	18.580	18.760	17.506	1,145,383
2022-09-27	18.350	18.930	18.280	18.890	17.627	1,518,739
2022-09-26	18.280	18.470	18.180	18.350	17.124	1,097,220
2022-09-23	18.550	18.560	18.160	18.360	17.133	1,325,243
2022-09-22	18.430	18.650	18.430	18.440	17.208	845,348
2022-09-21	18.710	18.710	18.380	18.550	17.310	928,452
2022-09-20	18.480	18.700	18.430	18.690	17.441	1,363,676
2022-09-19	18.650	18.650	18.300	18.400	17.170	1,531,317
2022-09-16	18.900	19.130	18.640	18.810	17.553	2,058,220
2022-09-15	19.150	19.270	18.970	19.130	17.851	1,493,585
2022-09-14	19.000	19.180	18.980	19.130	17.851	1,358,458
2022-09-13	19.400	19.430	19.210	19.240	17.954	1,569,321
2022-09-09	18.920	19.350	18.900	19.270	17.982	2,373,410
2022-09-08	18.950	19.080	18.870	18.980	17.711	1,121,692
2022-09-07	19.140	19.150	18.900	18.940	17.674	1,184,794
2022-09-06	18.840	19.090	18.790	19.090	17.814	1,528,452
2022-09-05	18.960	19.030	18.730	18.820	17.562	2,122,766
2022-09-02	19.180	19.290	18.960	19.180	17.898	1,688,193
2022-09-01	19.240	19.360	19.100	19.170	17.889	1,874,696
2022-08-31	19.050	19.440	18.940	19.260	17.973	2,122,251
2022-08-30	18.980	19.080	18.840	19.060	17.786	1,626,163
2022-08-29	18.860	19.120	18.840	19.000	17.730	1,670,662
2022-08-26	19.110	19.330	18.970	18.980	17.711	1,726,347
2022-08-25	19.010	19.140	18.830	19.050	17.777	1,624,898
2022-08-24	19.300	19.340	18.960	18.960	17.693	1,811,856
2022-08-23	19.200	19.280	19.060	19.200	17.917	1,558,990
2022-08-22	19.160	19.370	19.110	19.300	18.010	2,366,398
2022-08-19	19.840	19.950	19.670	19.740	18.421	1,410,053
2022-08-18	19.970	19.990	19.750	19.900	18.570	924,600
2022-08-17	20.070	20.080	19.840	20.010	18.673	1,240,257
2022-08-16	19.990	20.320	19.810	20.010	18.673	2,092,828
2022-08-15	19.800	20.050	19.700	19.930	18.598	2,025,373
2022-08-12	19.750	19.850	19.690	19.820	18.495	1,257,240
2022-08-11	19.450	19.850	19.450	19.750	18.430	1,934,364
2022-08-10	19.600	19.600	19.350	19.440	18.141	1,276,821
2022-08-09	19.520	19.590	19.310	19.510	18.206	1,367,276
2022-08-08	19.500	19.640	19.310	19.550	18.243	1,569,296
2022-08-05	19.300	19.510	19.230	19.480	18.178	1,650,357
2022-08-04	19.270	19.440	19.190	19.350	18.057	1,757,584
2022-08-03	19.350	19.720	19.070	19.260	17.973	2,895,243
2022-08-02	20.200	20.200	19.350	19.430	18.131	3,480,112

← NewerPage 17 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.