Hebei Yangyuan ZhiHui Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	20.250	20.250	20.080	20.160	18.813	1,813,526
2022-07-29	20.540	20.570	20.160	20.390	19.027	2,010,665
2022-07-28	20.500	20.750	20.440	20.590	19.214	1,784,240
2022-07-27	20.500	20.560	20.320	20.490	19.120	1,339,852
2022-07-26	20.470	20.590	20.340	20.500	19.130	1,357,005
2022-07-25	20.730	20.730	20.360	20.410	19.046	2,173,456
2022-07-22	20.880	20.980	20.690	20.730	19.344	1,781,692
2022-07-21	21.270	21.280	20.900	20.940	19.540	1,882,429
2022-07-20	21.150	21.360	21.080	21.270	19.848	1,422,700
2022-07-19	21.060	21.120	20.850	21.100	19.690	1,548,968
2022-07-18	20.970	21.100	20.930	21.030	19.624	1,441,539
2022-07-15	20.980	21.110	20.820	20.920	19.522	1,505,518
2022-07-14	20.930	21.090	20.770	20.970	19.568	1,487,340
2022-07-13	21.070	21.150	20.910	20.980	19.578	1,486,513
2022-07-12	21.240	21.280	21.000	21.000	19.596	1,802,721
2022-07-11	21.390	21.390	21.010	21.250	19.830	1,847,691
2022-07-08	21.450	21.650	21.320	21.370	19.942	1,830,440
2022-07-07	21.700	21.780	21.300	21.450	20.016	2,483,106
2022-07-06	22.090	22.090	21.500	21.660	20.212	2,095,410
2022-07-05	22.640	22.750	21.720	22.040	20.567	3,384,332
2022-07-04	22.400	22.540	22.150	22.450	20.949	2,020,376
2022-07-01	22.750	22.940	22.370	22.500	20.996	2,380,647
2022-06-30	22.280	23.000	22.110	22.720	21.201	3,915,387
2022-06-29	22.540	22.540	22.150	22.190	20.707	2,763,780
2022-06-28	22.200	22.380	22.070	22.340	20.847	1,884,197
2022-06-27	22.000	22.520	21.950	22.160	20.679	3,249,414
2022-06-24	21.710	22.050	21.600	21.940	20.474	2,607,780
2022-06-23	21.300	21.690	21.200	21.640	20.194	2,054,295
2022-06-22	22.030	22.040	21.300	21.380	19.951	2,565,595
2022-06-21	21.980	22.320	21.700	21.900	20.436	2,165,805
2022-06-20	21.920	22.050	21.720	21.980	20.511	1,834,471
2022-06-17	21.750	21.990	21.500	21.920	20.455	2,116,220
2022-06-16	21.580	21.920	21.520	21.750	20.296	2,237,852
2022-06-15	21.570	22.000	21.480	21.580	20.138	3,209,201
2022-06-14	21.300	21.600	21.060	21.550	20.110	2,071,140
2022-06-13	21.790	21.930	21.310	21.480	20.044	2,114,681
2022-06-10	21.200	21.870	21.110	21.800	20.343	3,239,326
2022-06-09	21.500	21.650	21.200	21.440	20.007	2,564,907
2022-06-08	21.650	21.700	21.310	21.580	20.138	2,976,878
2022-06-07	21.890	22.180	21.530	21.560	20.119	2,807,174
2022-06-06	21.820	21.990	21.600	21.960	20.492	2,638,535
2022-06-02	21.860	21.960	21.470	21.810	20.352	1,914,238
2022-06-01	21.700	21.950	21.570	21.820	20.362	2,587,960
2022-05-31	21.040	21.800	20.900	21.660	20.212	3,954,424
2022-05-30	21.260	21.570	21.010	21.160	19.746	5,058,396
2022-05-27	23.600	24.060	23.560	23.940	20.474	5,531,053
2022-05-26	23.380	23.670	23.160	23.600	20.183	2,954,078
2022-05-25	23.200	23.600	23.200	23.370	19.986	2,299,590
2022-05-24	23.900	23.960	23.300	23.310	19.935	3,991,662
2022-05-23	23.340	23.490	23.220	23.380	19.995	1,858,344
2022-05-20	22.780	23.440	22.760	23.380	19.995	3,583,589
2022-05-19	22.500	22.860	22.400	22.790	19.490	2,337,940
2022-05-18	22.810	22.880	22.610	22.700	19.413	1,539,254
2022-05-17	22.640	22.860	22.420	22.750	19.456	1,692,281
2022-05-16	23.010	23.080	22.640	22.720	19.430	2,514,936
2022-05-13	22.860	23.080	22.620	22.950	19.627	1,709,450
2022-05-12	22.470	22.940	22.300	22.770	19.473	1,782,325
2022-05-11	22.370	22.990	22.300	22.650	19.370	2,767,819
2022-05-10	22.100	22.530	21.820	22.370	19.131	2,088,096
2022-05-09	22.200	22.500	21.950	22.180	18.968	2,073,542

← NewerPage 18 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.