Hebei Yangyuan ZhiHui Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	29.000	30.520	28.860	29.690	29.690	17,934,699
2025-10-20	29.330	30.120	28.910	29.690	29.690	17,720,283
2025-10-17	28.950	29.730	28.630	28.720	28.720	16,941,280
2025-10-16	29.350	30.570	28.850	29.020	29.020	23,222,437
2025-10-15	30.020	30.850	29.010	29.360	29.360	21,637,911
2025-10-14	31.400	32.430	29.800	30.610	30.610	27,126,174
2025-10-13	32.600	32.600	30.980	31.250	31.250	30,714,080
2025-10-10	30.150	34.420	30.150	34.420	34.420	37,766,500
2025-10-09	30.120	32.420	29.610	31.290	31.290	32,809,306
2025-09-30	29.250	32.590	28.630	29.470	29.470	32,918,077
2025-09-29	30.090	30.950	27.880	30.300	30.300	44,618,531
2025-09-26	28.140	28.140	27.770	28.140	28.140	15,216,912
2025-09-25	24.400	25.580	24.300	25.580	25.580	9,996,375
2025-09-24	21.220	23.250	21.070	23.250	23.250	14,104,421
2025-09-23	21.110	21.270	20.830	21.140	21.140	3,146,902
2025-09-22	21.270	21.500	21.060	21.110	21.110	2,279,451
2025-09-19	21.010	21.290	20.980	21.240	21.240	2,165,375
2025-09-18	21.350	21.440	20.990	21.070	21.070	3,948,017
2025-09-17	21.210	21.400	21.110	21.340	21.340	2,850,737
2025-09-16	21.300	21.390	21.210	21.230	21.230	1,969,010
2025-09-15	21.480	21.480	21.260	21.290	21.290	3,102,417
2025-09-12	22.400	22.540	22.060	22.070	22.070	3,616,133
2025-09-11	22.020	22.430	21.880	22.400	22.400	4,129,021
2025-09-10	22.210	22.290	21.990	22.000	22.000	2,556,323
2025-09-09	22.300	22.500	22.060	22.180	22.180	2,839,535
2025-09-08	21.910	22.470	21.870	22.300	22.300	5,322,902
2025-09-05	21.610	21.920	21.460	21.900	21.900	3,910,715
2025-09-04	21.510	21.690	21.420	21.570	21.570	3,996,061
2025-09-03	21.770	21.820	21.370	21.590	21.590	3,387,500
2025-09-02	21.780	22.000	21.610	21.700	21.700	3,755,158
2025-09-01	21.560	21.880	21.360	21.880	21.880	5,570,837
2025-08-29	21.380	21.650	21.280	21.360	21.360	4,655,479
2025-08-28	21.420	21.560	21.140	21.350	21.350	4,048,312
2025-08-27	21.490	21.770	21.400	21.420	21.420	5,147,145
2025-08-26	22.040	22.150	21.460	21.460	21.460	10,227,692
2025-08-25	22.090	22.160	21.800	22.030	22.030	4,032,852
2025-08-22	21.950	22.100	21.760	22.100	22.100	3,246,841
2025-08-21	21.830	22.020	21.710	21.950	21.950	2,904,135
2025-08-20	21.450	21.850	21.420	21.830	21.830	3,379,881
2025-08-19	21.610	21.630	21.400	21.540	21.540	2,052,387
2025-08-18	21.450	21.650	21.420	21.500	21.500	2,865,708
2025-08-15	21.210	21.480	21.090	21.400	21.400	2,390,476
2025-08-14	21.440	21.580	21.260	21.270	21.270	2,763,201
2025-08-13	21.530	21.550	21.390	21.420	21.420	2,274,688
2025-08-12	21.400	21.570	21.340	21.460	21.460	2,407,465
2025-08-11	21.410	21.500	21.290	21.420	21.420	2,103,652
2025-08-08	21.580	21.580	21.380	21.430	21.430	1,947,483
2025-08-07	21.510	21.600	21.380	21.540	21.540	1,965,197
2025-08-06	21.430	21.550	21.310	21.510	21.510	2,280,047
2025-08-05	21.410	21.440	21.280	21.380	21.380	2,106,073
2025-08-04	21.320	21.480	21.230	21.380	21.380	2,697,906
2025-08-01	21.250	21.470	21.180	21.340	21.340	2,222,840
2025-07-31	21.710	21.860	21.230	21.260	21.260	4,493,372
2025-07-30	22.080	22.180	21.720	21.870	21.870	3,700,485
2025-07-29	22.180	22.270	21.940	22.030	22.030	2,719,829
2025-07-28	22.180	22.300	22.040	22.180	22.180	2,518,320
2025-07-25	22.130	22.320	22.040	22.190	22.190	2,390,906
2025-07-24	22.120	22.210	21.910	22.130	22.130	2,846,722
2025-07-23	21.900	22.250	21.900	22.080	22.080	3,467,628
2025-07-22	21.740	21.910	21.700	21.890	21.890	3,499,014

← NewerPage 5 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.