Hebei Yangyuan ZhiHui Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	26.100	26.290	25.550	25.740	22.013	1,786,882
2022-01-27	26.440	26.700	25.640	25.930	22.175	2,089,449
2022-01-26	26.010	26.570	26.010	26.410	22.586	1,825,987
2022-01-25	26.990	27.050	26.140	26.140	22.355	2,366,909
2022-01-24	27.010	27.190	26.810	27.080	23.159	1,482,422
2022-01-21	26.880	27.250	26.510	27.120	23.193	2,324,176
2022-01-20	27.060	27.180	26.700	26.890	22.996	2,343,178
2022-01-19	27.000	27.120	26.910	27.110	23.185	1,658,379
2022-01-18	27.080	27.300	26.800	27.040	23.125	2,772,658
2022-01-17	27.660	27.700	26.880	27.100	23.176	3,962,505
2022-01-14	27.670	28.010	27.560	27.790	23.766	2,221,657
2022-01-13	28.120	28.140	27.570	27.800	23.775	2,353,931
2022-01-12	27.570	28.090	27.570	28.000	23.946	1,873,663
2022-01-11	27.860	28.160	27.550	27.660	23.655	2,778,414
2022-01-10	28.190	28.190	27.510	28.000	23.946	3,788,316
2022-01-07	28.080	28.230	28.000	28.150	24.074	2,287,060
2022-01-06	28.610	28.610	28.040	28.080	24.014	3,946,484
2022-01-05	28.640	29.000	28.550	28.710	24.553	3,921,565
2022-01-04	28.450	28.850	28.280	28.760	24.596	4,952,284
2021-12-31	28.290	28.550	28.120	28.410	24.296	2,020,165
2021-12-30	28.260	28.380	28.090	28.250	24.160	1,827,484
2021-12-29	28.470	28.480	28.120	28.250	24.160	2,558,279
2021-12-28	28.300	28.630	28.250	28.470	24.348	2,779,029
2021-12-27	28.020	28.600	27.910	28.430	24.313	4,253,837
2021-12-24	27.930	28.080	27.790	28.080	24.014	2,607,845
2021-12-23	28.230	28.440	27.810	28.080	24.014	3,262,804
2021-12-22	28.000	28.320	27.950	28.140	24.065	2,112,966
2021-12-21	28.030	28.090	27.690	28.020	23.963	2,278,477
2021-12-20	27.850	28.430	27.850	28.030	23.971	3,769,715
2021-12-17	28.560	28.800	28.020	28.280	24.185	3,998,506
2021-12-16	28.610	28.770	28.410	28.640	24.493	2,984,875
2021-12-15	29.000	29.210	28.580	28.790	24.621	3,822,065
2021-12-14	29.120	29.290	28.790	29.260	25.023	4,097,785
2021-12-13	29.500	29.560	29.200	29.220	24.989	5,840,976
2021-12-10	29.810	30.050	29.060	30.050	25.699	6,145,692
2021-12-09	29.100	30.150	28.810	30.000	25.656	7,750,055
2021-12-08	28.650	29.070	28.550	28.930	24.741	4,158,767
2021-12-07	28.590	28.870	28.430	28.610	24.467	3,628,750
2021-12-06	28.760	29.070	28.460	28.480	24.356	6,041,945
2021-12-03	29.760	30.130	29.010	29.370	25.117	4,567,642
2021-12-02	29.580	30.360	29.500	29.750	25.442	2,736,948
2021-12-01	29.550	30.070	29.300	29.700	25.400	2,799,032
2021-11-30	30.450	30.450	29.750	29.820	25.502	3,122,597
2021-11-29	30.310	30.640	30.080	30.400	25.998	2,733,702
2021-11-26	30.510	30.940	30.170	30.460	26.049	2,674,820
2021-11-25	30.880	30.880	30.250	30.510	26.092	2,531,049
2021-11-24	30.720	30.950	30.580	30.880	26.409	2,343,126
2021-11-23	31.350	31.700	30.650	30.810	26.349	3,074,318
2021-11-22	30.700	31.500	30.420	31.240	26.717	4,112,464
2021-11-19	30.840	31.040	30.410	30.720	26.272	3,133,826
2021-11-18	30.870	31.340	30.620	30.880	26.409	3,445,320
2021-11-17	30.510	31.030	30.250	30.880	26.409	3,565,258
2021-11-16	30.050	30.960	29.890	30.680	26.238	4,963,746
2021-11-15	29.900	30.440	29.700	29.970	25.630	3,858,353
2021-11-12	30.380	30.380	29.670	29.990	25.648	3,188,823
2021-11-11	30.100	30.480	29.800	30.450	26.041	3,333,632
2021-11-10	30.030	30.380	29.500	30.260	25.878	3,399,308
2021-11-09	30.220	30.330	29.810	30.200	25.827	3,241,640
2021-11-08	31.270	31.270	30.020	30.300	25.913	4,183,613
2021-11-05	31.210	31.920	30.880	31.290	26.759	4,185,896

← NewerPage 20 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.