Hebei Yangyuan ZhiHui Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	31.820	32.760	31.520	31.890	31.890	6,305,923
2026-04-17	31.480	32.960	31.100	32.080	32.080	9,118,309
2026-04-16	31.350	32.090	31.350	31.610	31.610	4,556,186
2026-04-15	31.990	31.990	31.150	31.360	31.360	4,486,200
2026-04-14	30.380	31.960	30.380	31.680	31.680	8,818,946
2026-04-13	29.950	30.880	29.860	30.320	30.320	5,558,300
2026-04-10	31.150	31.210	30.310	30.350	30.350	5,217,042
2026-04-09	31.730	32.160	30.760	30.910	30.910	6,277,993
2026-04-08	30.500	32.510	30.370	31.930	31.930	12,148,488
2026-04-07	29.940	30.300	29.520	29.950	29.950	2,990,586
2026-04-03	30.340	30.650	29.740	29.900	29.900	2,983,101
2026-04-02	30.550	30.950	30.000	30.470	30.470	4,610,100
2026-04-01	30.260	31.130	30.180	30.590	30.590	5,771,391
2026-03-31	30.570	30.850	29.920	29.960	29.960	4,422,418
2026-03-30	29.510	30.640	29.410	30.460	30.460	5,457,884
2026-03-27	29.210	30.180	29.150	29.910	29.910	3,720,201
2026-03-26	29.990	30.190	29.300	29.510	29.510	4,306,475
2026-03-25	29.370	30.620	29.370	29.610	29.610	5,623,851
2026-03-24	29.240	29.480	28.800	29.250	29.250	4,902,402
2026-03-23	30.000	30.390	28.500	28.840	28.840	10,490,942
2026-03-20	32.170	32.360	30.700	30.790	30.790	9,294,290
2026-03-19	31.200	32.700	30.900	32.170	32.170	11,985,157
2026-03-18	31.120	31.990	31.120	31.730	31.730	8,507,701
2026-03-17	30.350	32.300	30.160	31.040	31.040	11,700,144
2026-03-16	30.600	30.670	29.740	30.460	30.460	6,723,541
2026-03-13	31.360	31.510	30.010	30.600	30.600	7,612,640
2026-03-12	30.980	31.650	30.690	31.360	31.360	8,074,388
2026-03-11	31.070	31.650	30.800	30.800	30.800	7,268,263
2026-03-10	30.350	31.250	30.140	31.020	31.020	7,564,400
2026-03-09	30.730	31.190	29.630	30.050	30.050	8,715,653
2026-03-06	29.820	31.480	29.520	31.260	31.260	7,240,095
2026-03-05	30.590	30.590	29.660	29.900	29.900	4,345,203
2026-03-04	29.620	30.700	29.600	30.000	30.000	5,485,347
2026-03-03	30.700	31.110	29.750	29.960	29.960	6,515,711
2026-03-02	29.930	31.600	29.930	30.880	30.880	7,400,634
2026-02-27	30.050	30.600	29.860	30.330	30.330	5,134,656
2026-02-26	29.900	30.710	29.710	30.230	30.230	6,448,343
2026-02-25	29.750	30.260	29.400	29.900	29.900	6,113,866
2026-02-24	31.770	31.980	29.540	29.760	29.760	13,527,900
2026-02-13	30.800	32.760	30.120	31.420	31.420	15,442,037
2026-02-12	30.520	30.850	30.320	30.700	30.700	5,073,956
2026-02-11	30.390	30.750	30.210	30.350	30.350	4,423,686
2026-02-10	30.360	30.460	29.950	30.210	30.210	3,386,210
2026-02-09	30.440	30.830	30.330	30.460	30.460	4,819,524
2026-02-06	30.100	30.760	29.920	30.250	30.250	5,393,220
2026-02-05	30.360	30.660	30.030	30.400	30.400	5,106,280
2026-02-04	30.350	30.560	29.910	30.490	30.490	5,215,254
2026-02-03	30.430	30.760	29.750	30.360	30.360	8,446,196
2026-02-02	31.110	31.350	29.720	29.840	29.840	11,738,744
2026-01-30	31.370	31.820	30.430	31.670	31.670	11,625,281
2026-01-29	31.500	31.760	30.420	30.760	30.760	9,778,586
2026-01-28	31.940	32.480	31.190	31.370	31.370	9,107,740
2026-01-27	32.510	33.190	31.850	31.930	31.930	9,536,726
2026-01-26	33.200	34.500	32.500	32.610	32.610	9,987,258
2026-01-23	33.880	33.990	32.840	33.860	33.860	10,887,335
2026-01-22	35.010	35.880	33.000	33.220	33.220	11,393,057
2026-01-21	34.060	35.220	33.760	34.530	34.530	9,597,555
2026-01-20	34.000	35.360	33.300	34.450	34.450	11,630,243
2026-01-19	32.900	35.550	32.770	33.900	33.900	14,640,969
2026-01-16	32.320	34.550	31.680	33.810	33.810	13,992,353

← NewerPage 3 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.