Hebei Yangyuan ZhiHui Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	23.000	23.090	22.150	22.210	18.994	3,336,869
2022-05-05	23.010	23.450	22.800	23.250	19.883	3,158,103
2022-04-29	22.180	23.080	22.170	23.020	19.687	3,369,973
2022-04-28	22.300	22.550	21.900	22.200	18.986	2,553,808
2022-04-27	22.130	22.490	21.510	22.470	19.216	3,434,000
2022-04-26	22.930	23.260	22.110	22.160	18.951	3,937,966
2022-04-25	23.580	23.600	22.800	23.170	19.815	4,641,118
2022-04-22	23.820	24.240	23.380	24.100	20.610	2,877,616
2022-04-21	24.440	24.490	23.800	23.860	20.405	2,672,513
2022-04-20	24.460	24.790	24.250	24.490	20.944	2,815,980
2022-04-19	24.230	24.510	24.100	24.380	20.850	2,299,184
2022-04-18	23.820	24.360	23.770	24.300	20.781	2,366,569
2022-04-15	23.750	24.330	23.480	24.060	20.576	3,009,150
2022-04-14	23.110	23.980	23.100	23.880	20.422	4,068,952
2022-04-13	23.230	23.350	23.060	23.110	19.764	2,414,936
2022-04-12	22.330	23.430	22.330	23.330	19.952	3,980,139
2022-04-11	23.030	23.030	22.370	22.590	19.319	3,239,750
2022-04-08	22.910	23.240	22.640	22.920	19.601	2,567,209
2022-04-07	23.390	23.490	22.910	23.040	19.704	2,353,429
2022-04-06	23.280	23.470	23.120	23.340	19.960	2,378,237
2022-04-01	22.950	23.440	22.840	23.300	19.926	2,396,603
2022-03-31	22.800	23.170	22.750	23.050	19.712	2,222,687
2022-03-30	22.610	22.980	22.470	22.920	19.601	2,565,803
2022-03-29	22.700	22.870	22.410	22.520	19.259	2,550,556
2022-03-28	22.620	22.680	22.150	22.510	19.251	2,176,384
2022-03-25	22.770	23.030	22.580	22.720	19.430	1,982,603
2022-03-24	23.090	23.090	22.530	22.730	19.439	3,052,235
2022-03-23	23.200	23.470	23.000	23.220	19.858	3,326,083
2022-03-22	23.220	23.350	22.980	23.230	19.866	2,402,814
2022-03-21	23.720	23.770	23.060	23.220	19.858	2,730,312
2022-03-18	23.350	23.820	23.200	23.650	20.226	2,040,842
2022-03-17	23.590	23.810	23.280	23.400	20.012	2,461,171
2022-03-16	23.150	23.530	21.930	23.220	19.858	3,197,075
2022-03-15	24.250	24.260	22.600	22.820	19.516	4,411,852
2022-03-14	24.760	25.050	24.220	24.450	20.910	3,600,713
2022-03-11	23.590	25.170	23.430	24.920	21.312	5,668,361
2022-03-10	23.490	23.760	23.330	23.510	20.106	2,191,953
2022-03-09	24.000	24.000	22.570	23.090	19.747	3,439,668
2022-03-08	24.680	24.980	23.700	23.860	20.405	2,876,210
2022-03-07	25.640	25.700	24.600	24.680	21.106	2,989,658
2022-03-04	25.590	25.860	25.410	25.700	21.979	1,798,200
2022-03-03	26.120	26.490	25.680	25.680	21.962	2,015,385
2022-03-02	26.000	26.200	25.860	26.060	22.287	1,337,888
2022-03-01	25.980	26.320	25.880	26.030	22.261	1,951,074
2022-02-28	26.540	26.550	25.920	25.970	22.210	2,512,402
2022-02-25	26.100	26.500	26.100	26.400	22.577	1,448,069
2022-02-24	26.650	26.680	25.850	26.100	22.321	2,375,075
2022-02-23	26.620	26.800	26.520	26.750	22.877	1,410,927
2022-02-22	26.760	26.810	26.240	26.690	22.825	1,830,759
2022-02-21	26.600	26.930	26.510	26.850	22.962	1,607,474
2022-02-18	26.460	26.760	26.360	26.660	22.800	1,252,900
2022-02-17	26.650	26.760	26.430	26.600	22.748	1,343,321
2022-02-16	26.680	26.780	26.480	26.600	22.748	1,788,074
2022-02-15	26.550	26.850	26.400	26.690	22.825	1,735,084
2022-02-14	26.270	26.580	26.150	26.450	22.620	1,756,520
2022-02-11	26.300	26.640	26.250	26.370	22.552	1,796,850
2022-02-10	26.280	26.450	26.010	26.290	22.483	1,817,487
2022-02-09	25.900	26.720	25.890	26.280	22.475	3,099,896
2022-02-08	25.760	25.950	25.500	25.890	22.141	2,103,801
2022-02-07	26.150	26.180	25.580	25.880	22.133	2,480,827

← NewerPage 19 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.