Hebei Yangyuan ZhiHui Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	38.810	38.900	35.340	35.410	35.410	11,454,102
2026-07-16	41.020	41.870	39.060	39.250	39.250	10,816,821
2026-07-15	45.220	45.790	41.500	42.200	42.200	11,715,567
2026-07-14	43.590	45.570	42.850	44.370	44.370	10,804,412
2026-07-13	46.050	47.370	42.830	43.250	43.250	13,723,286
2026-07-10	49.590	49.980	45.800	45.800	45.800	17,478,884
2026-07-09	44.980	48.710	44.500	48.710	48.710	18,352,609
2026-07-08	43.800	45.550	43.300	44.280	44.280	8,829,212
2026-07-07	43.030	44.840	43.030	43.800	43.800	6,236,095
2026-07-06	45.000	45.580	43.620	43.860	43.860	7,911,001
2026-07-03	45.010	45.570	43.680	44.570	44.570	8,660,520
2026-07-02	46.210	46.990	44.980	45.150	45.150	12,767,211
2026-07-01	48.580	50.470	47.140	47.200	47.200	14,692,879
2026-06-30	48.910	49.790	47.000	49.070	49.070	12,342,688
2026-06-29	47.000	49.360	46.200	49.180	49.180	15,558,782
2026-06-26	45.230	48.490	44.470	46.690	46.690	15,735,233
2026-06-25	46.530	47.430	45.000	45.760	45.760	11,831,551
2026-06-24	45.490	46.880	44.830	46.450	46.450	10,115,264
2026-06-23	46.010	47.270	45.460	45.580	45.580	10,978,056
2026-06-22	45.680	46.350	44.710	46.350	46.350	14,594,604
2026-06-18	43.890	45.990	42.880	45.680	45.680	15,276,883
2026-06-17	41.910	43.930	41.090	43.890	43.890	12,395,180
2026-06-16	42.210	42.790	41.310	42.270	42.270	9,462,014
2026-06-15	41.370	43.000	41.020	42.430	42.430	12,591,381
2026-06-12	41.000	41.730	40.380	41.370	41.370	10,437,516
2026-06-11	39.610	41.330	39.300	40.800	40.800	9,841,345
2026-06-10	39.100	40.040	38.770	39.740	39.740	7,040,099
2026-06-09	39.550	39.550	38.520	39.130	39.130	6,184,227
2026-06-08	39.000	40.180	38.440	38.900	38.900	7,909,797
2026-06-05	40.750	41.250	39.600	40.490	40.490	7,524,008
2026-06-04	41.250	41.970	40.910	41.380	41.380	7,108,094
2026-06-03	41.000	41.830	40.550	41.170	41.170	7,469,659
2026-06-02	41.830	42.300	41.300	42.090	41.090	6,779,300
2026-06-01	42.220	42.760	41.830	41.930	40.934	8,899,073
2026-05-29	43.890	43.890	42.360	42.740	41.725	12,197,043
2026-05-28	43.680	45.300	43.260	43.730	42.691	10,110,175
2026-05-27	44.600	46.410	43.580	43.970	43.970	13,604,613
2026-05-26	44.600	44.600	43.400	44.140	44.140	11,850,666
2026-05-25	44.400	46.300	42.500	44.930	44.930	20,604,414
2026-05-22	43.520	45.660	43.200	44.780	44.780	23,737,050
2026-05-21	48.000	48.510	44.150	44.150	44.150	33,152,461
2026-05-20	50.300	53.000	48.570	49.050	49.050	41,407,187
2026-05-19	52.020	52.380	46.310	48.360	48.360	29,135,681
2026-05-18	49.000	51.460	48.890	51.460	51.460	26,217,422
2026-05-15	47.650	48.360	45.500	46.780	46.780	17,903,435
2026-05-14	47.560	48.500	46.100	47.330	47.330	21,626,586
2026-05-13	42.890	47.320	41.180	47.320	47.320	19,088,538
2026-05-12	42.450	44.460	42.100	43.020	43.020	13,701,460
2026-05-11	42.000	43.300	41.500	42.610	42.610	15,284,327
2026-05-08	41.110	41.390	39.930	40.780	40.780	14,022,599
2026-05-07	42.800	43.600	40.660	41.490	41.490	25,174,187
2026-05-06	38.970	41.310	38.220	41.310	41.310	14,653,930
2026-04-30	35.900	37.700	35.660	37.550	37.550	11,378,098
2026-04-29	34.010	36.130	34.000	35.840	35.840	9,887,860
2026-04-28	34.990	34.990	34.010	34.220	34.220	7,722,762
2026-04-27	33.480	35.320	33.110	34.520	34.520	14,801,161
2026-04-24	32.870	33.400	32.060	32.340	32.340	7,687,054
2026-04-23	33.230	34.020	33.170	33.260	33.260	7,394,258
2026-04-22	33.840	33.850	32.800	33.560	33.560	7,217,339
2026-04-21	32.000	33.980	31.590	33.320	33.320	11,356,820

← NewerPage 2 of 5 · 242 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.