Hebei Yangyuan ZhiHui Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	21.730	21.750	21.560	21.700	21.700	2,554,620
2025-07-18	21.640	21.750	21.520	21.740	21.740	2,133,649
2025-07-17	21.380	21.770	21.330	21.690	21.690	3,926,484
2025-07-16	21.260	21.470	21.170	21.360	21.360	2,462,025
2025-07-15	21.450	21.450	21.100	21.250	21.250	3,029,399
2025-07-14	21.270	21.630	21.220	21.340	21.340	4,354,316
2025-07-11	21.250	21.480	21.240	21.340	21.340	3,799,662
2025-07-10	21.180	21.250	21.090	21.250	21.250	2,197,798
2025-07-09	21.130	21.250	21.010	21.140	21.140	2,636,185
2025-07-08	20.920	21.140	20.890	21.120	21.120	3,592,400
2025-07-07	21.240	21.270	20.890	20.920	20.920	3,632,882
2025-07-04	21.290	21.460	21.180	21.180	21.180	2,971,564
2025-07-03	21.350	21.460	21.240	21.300	21.300	2,221,457
2025-07-02	21.330	21.380	21.210	21.350	21.350	2,732,112
2025-07-01	21.150	21.390	21.030	21.380	21.380	2,844,400
2025-06-30	21.400	21.500	21.100	21.160	21.160	3,945,788
2025-06-27	21.280	21.520	21.200	21.300	21.300	3,475,798
2025-06-26	21.420	21.520	21.240	21.280	21.280	2,494,199
2025-06-25	21.320	21.450	21.170	21.410	21.410	2,270,634
2025-06-24	21.160	21.390	21.150	21.230	21.230	2,490,752
2025-06-23	21.450	21.490	21.100	21.140	21.140	2,091,285
2025-06-20	21.420	21.680	21.400	21.500	21.500	1,845,737
2025-06-19	21.570	21.720	21.380	21.410	21.410	1,671,928
2025-06-18	21.760	21.840	21.480	21.550	21.550	1,634,746
2025-06-17	21.900	22.160	21.650	21.700	21.700	2,447,550
2025-06-16	21.970	22.200	21.700	21.910	21.910	2,418,772
2025-06-13	22.230	22.390	21.960	22.070	22.070	3,505,620
2025-06-12	22.400	22.510	22.230	22.380	22.380	2,220,340
2025-06-11	22.470	22.550	22.200	22.310	22.310	2,634,214
2025-06-10	22.740	22.970	22.410	22.480	22.480	3,046,868
2025-06-09	22.600	23.080	22.500	22.740	22.740	3,628,790
2025-06-06	23.300	23.330	22.600	22.600	22.600	6,156,320
2025-06-05	25.020	25.150	24.680	24.920	24.920	4,759,202
2025-06-04	24.660	25.100	24.630	25.000	25.000	3,064,103
2025-06-03	24.400	24.760	24.100	24.670	24.670	3,054,438
2025-05-30	24.780	24.860	24.300	24.450	24.450	3,829,126
2025-05-29	24.810	25.000	24.600	24.760	24.760	2,911,423
2025-05-28	24.610	25.140	24.300	24.940	24.940	3,384,147
2025-05-27	24.310	24.650	24.200	24.340	24.340	2,006,601
2025-05-26	24.190	24.760	24.150	24.290	24.290	2,390,254
2025-05-23	24.610	24.630	24.200	24.240	24.240	2,003,300
2025-05-22	24.720	24.970	24.350	24.520	24.520	2,187,027
2025-05-21	24.350	24.960	24.350	24.690	24.690	2,885,932
2025-05-20	24.320	24.580	24.170	24.330	24.330	2,239,392
2025-05-19	23.880	24.390	23.690	24.320	24.320	2,916,679
2025-05-16	23.890	23.890	23.500	23.820	23.820	2,317,327
2025-05-15	23.870	24.070	23.740	23.940	23.940	2,050,336
2025-05-14	24.360	24.400	23.800	23.950	23.950	3,073,216
2025-05-13	24.500	24.600	24.170	24.300	24.300	1,820,041
2025-05-12	24.660	24.660	24.280	24.370	24.370	2,757,231
2025-05-09	24.110	24.770	24.010	24.670	24.670	3,617,128
2025-05-08	24.560	24.580	24.080	24.110	24.110	3,707,722
2025-05-07	23.980	24.950	23.910	24.730	24.730	5,616,223
2025-05-06	24.290	24.480	23.770	23.850	23.850	4,951,248
2025-04-30	24.990	25.080	24.230	24.280	24.280	3,715,330
2025-04-29	25.220	25.670	24.750	24.970	24.970	6,897,398
2025-04-28	26.000	26.000	24.430	25.310	25.310	10,262,543
2025-04-25	24.300	24.340	23.830	23.860	23.860	3,113,885
2025-04-24	23.820	24.350	23.760	24.320	24.320	2,362,509
2025-04-23	23.900	24.150	23.590	23.940	23.940	2,259,209

← NewerPage 6 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.