Hebei Yangyuan ZhiHui Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	33.150	33.470	31.920	32.100	32.100	9,146,237
2026-01-14	32.600	34.150	32.600	33.150	33.150	13,419,354
2026-01-13	32.600	33.680	32.350	32.620	32.620	11,225,375
2026-01-12	32.500	34.290	32.350	32.990	32.990	12,160,979
2026-01-09	31.410	33.350	31.020	33.000	33.000	14,733,538
2026-01-08	30.920	31.680	30.000	31.340	31.340	15,729,707
2026-01-07	28.660	31.440	28.640	31.090	31.090	24,744,019
2026-01-06	27.860	28.720	27.770	28.580	28.580	11,752,876
2026-01-05	28.740	29.050	27.900	28.020	28.020	16,673,302
2025-12-31	27.500	28.750	26.610	28.750	28.750	19,378,048
2025-12-30	26.120	26.280	25.960	26.140	26.140	3,133,315
2025-12-29	26.830	26.830	26.020	26.140	26.140	5,098,174
2025-12-26	27.070	27.070	26.360	26.600	26.600	5,664,660
2025-12-25	26.900	27.540	26.810	27.220	27.220	5,388,100
2025-12-24	25.880	27.230	25.740	26.900	26.900	6,595,859
2025-12-23	26.190	26.350	25.910	26.000	26.000	2,461,623
2025-12-22	25.880	26.300	25.850	26.170	26.170	3,484,720
2025-12-19	25.620	26.160	25.570	26.040	26.040	4,399,316
2025-12-18	25.700	25.900	25.530	25.550	25.550	3,082,390
2025-12-17	25.550	25.940	25.280	25.780	25.780	4,371,916
2025-12-16	25.970	26.220	25.500	25.550	25.550	3,832,009
2025-12-15	25.790	26.410	25.790	25.990	25.990	6,460,998
2025-12-12	25.880	26.100	25.470	25.900	25.900	9,477,566
2025-12-11	27.070	27.310	25.800	25.890	25.890	10,985,953
2025-12-10	27.810	28.290	27.160	27.250	27.250	8,395,437
2025-12-09	27.680	28.120	27.680	27.940	27.940	5,281,248
2025-12-08	27.600	28.170	27.150	27.810	27.810	6,683,060
2025-12-05	27.520	27.870	27.160	27.720	27.720	5,446,950
2025-12-04	27.350	28.000	27.180	27.510	27.510	6,060,149
2025-12-03	27.630	27.780	27.230	27.310	27.310	3,068,419
2025-12-02	27.570	27.770	27.350	27.650	27.650	3,951,164
2025-12-01	27.130	27.620	26.920	27.610	27.610	6,153,673
2025-11-28	26.640	27.320	26.470	27.200	27.200	4,764,164
2025-11-27	26.700	27.160	26.530	26.720	26.720	4,342,964
2025-11-26	26.480	26.690	26.310	26.600	26.600	4,111,040
2025-11-25	26.780	26.940	26.380	26.460	26.460	5,691,199
2025-11-24	26.730	27.200	26.420	26.660	26.660	4,725,215
2025-11-21	27.010	27.800	26.660	26.660	26.660	7,227,547
2025-11-20	28.020	28.240	27.000	27.370	27.370	8,838,685
2025-11-19	27.590	28.500	27.550	28.270	28.270	8,690,992
2025-11-18	27.310	27.980	27.100	27.830	27.830	6,068,156
2025-11-17	27.500	27.880	27.140	27.450	27.450	5,060,408
2025-11-14	27.380	28.100	27.220	27.630	27.630	5,975,543
2025-11-13	27.320	27.900	26.960	27.610	27.610	6,191,596
2025-11-12	27.480	28.310	27.230	27.540	27.540	9,159,166
2025-11-11	27.990	28.100	27.380	27.480	27.480	7,459,552
2025-11-10	27.310	27.950	27.200	27.840	27.840	9,298,302
2025-11-07	27.460	27.510	27.010	27.110	27.110	4,729,001
2025-11-06	27.010	27.960	26.990	27.510	27.510	6,160,179
2025-11-05	26.890	27.260	26.770	27.160	27.160	5,380,099
2025-11-04	28.020	28.020	27.190	27.350	27.350	7,808,910
2025-11-03	27.880	28.320	27.810	28.130	28.130	6,429,634
2025-10-31	28.480	28.750	28.100	28.130	28.130	7,467,291
2025-10-30	28.600	28.750	27.700	28.120	28.120	8,998,080
2025-10-29	28.590	28.790	28.350	28.560	28.560	8,962,572
2025-10-28	29.700	29.960	28.550	28.800	28.800	15,918,423
2025-10-27	30.100	30.800	28.990	29.950	29.950	19,104,201
2025-10-24	29.230	30.450	29.080	29.510	29.510	16,066,933
2025-10-23	31.000	31.000	28.600	29.400	29.400	18,319,952
2025-10-22	29.080	32.650	29.070	31.150	31.150	26,538,661

← NewerPage 4 of 21 · 1,215 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.