Hebei Yangyuan ZhiHui Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	23.970	24.000	23.610	23.890	23.890	2,085,532
2025-04-21	23.710	24.060	23.630	23.860	23.860	1,916,000
2025-04-18	24.100	24.100	23.700	23.770	23.770	2,106,723
2025-04-17	23.870	24.150	23.460	24.090	24.090	2,725,840
2025-04-16	23.480	24.010	23.200	23.980	23.980	3,500,907
2025-04-15	23.540	23.920	23.330	23.480	23.480	3,284,917
2025-04-14	23.550	23.720	23.240	23.540	23.540	3,216,411
2025-04-11	24.000	24.000	23.390	23.550	23.550	4,608,488
2025-04-10	24.190	24.580	23.690	24.020	24.020	5,872,168
2025-04-09	23.580	24.200	23.180	24.200	24.200	6,750,682
2025-04-08	22.890	23.940	22.770	23.810	23.810	7,087,776
2025-04-07	22.280	23.710	22.240	22.970	22.970	6,782,374
2025-04-03	22.960	23.650	22.950	23.520	23.520	2,952,631
2025-04-02	23.000	23.260	22.820	23.240	23.240	3,072,309
2025-04-01	22.540	23.120	22.450	23.000	23.000	3,340,268
2025-03-31	22.310	22.990	22.220	22.510	22.510	3,347,184
2025-03-28	22.660	23.030	22.300	22.360	22.360	4,523,320
2025-03-27	22.400	22.830	22.280	22.790	22.790	3,559,500
2025-03-26	22.320	22.410	21.910	22.400	22.400	3,295,275
2025-03-25	22.030	22.390	21.860	22.370	22.370	3,468,725
2025-03-24	21.680	22.190	21.510	22.140	22.140	5,066,335
2025-03-21	21.510	21.680	21.320	21.520	21.520	2,120,650
2025-03-20	21.610	21.790	21.410	21.420	21.420	1,928,520
2025-03-19	21.570	21.790	21.490	21.720	21.720	2,020,070
2025-03-18	21.700	21.830	21.480	21.580	21.580	2,074,413
2025-03-17	21.770	22.060	21.690	21.690	21.690	3,444,643
2025-03-14	21.060	21.810	21.050	21.750	21.750	4,952,206
2025-03-13	21.050	21.250	20.970	21.100	21.100	1,989,602
2025-03-12	21.160	21.200	20.950	21.000	21.000	1,552,008
2025-03-11	20.650	21.160	20.630	21.160	21.160	1,999,656
2025-03-10	20.910	20.910	20.700	20.770	20.770	1,586,691
2025-03-07	20.920	21.030	20.810	20.920	20.920	1,542,552
2025-03-06	20.930	21.070	20.830	20.900	20.900	1,947,114
2025-03-05	21.000	21.090	20.670	20.930	20.930	1,987,005
2025-03-04	21.130	21.300	20.980	20.980	20.980	1,932,575
2025-03-03	21.260	21.490	21.180	21.230	21.230	3,643,042
2025-02-28	21.150	21.340	20.930	21.070	21.070	3,078,304
2025-02-27	20.750	21.150	20.750	21.150	21.150	3,835,449
2025-02-26	20.470	20.880	20.430	20.740	20.740	2,195,415
2025-02-25	20.600	20.740	20.450	20.460	20.460	2,374,261
2025-02-24	20.850	20.950	20.610	20.630	20.630	2,509,518
2025-02-21	20.700	20.830	20.550	20.830	20.830	1,922,177
2025-02-20	20.680	20.830	20.580	20.740	20.740	2,174,273
2025-02-19	20.600	20.830	20.580	20.700	20.700	2,072,652
2025-02-18	20.780	20.950	20.670	20.730	20.730	1,935,372
2025-02-17	21.000	21.080	20.710	20.780	20.780	2,800,440
2025-02-14	21.250	21.270	20.900	21.000	21.000	4,250,084
2025-02-13	21.350	21.440	21.230	21.270	21.270	2,553,139
2025-02-12	21.290	21.400	21.180	21.340	21.340	1,883,830
2025-02-11	21.260	21.390	21.150	21.330	21.330	2,335,884
2025-02-10	21.350	21.400	21.130	21.260	21.260	2,556,825
2025-02-07	21.190	21.550	21.180	21.290	21.290	3,343,689
2025-02-06	21.350	21.600	21.150	21.250	21.250	3,458,952
2025-02-05	22.250	22.350	21.400	21.420	21.420	3,599,013
2025-01-27	22.070	22.480	21.970	22.020	22.020	3,259,574
2025-01-24	21.370	22.370	21.330	22.070	22.070	4,281,780
2025-01-23	21.410	22.160	21.310	21.410	21.410	3,729,251
2025-01-22	21.490	21.490	21.080	21.390	21.390	1,853,097
2025-01-21	21.490	21.530	21.130	21.360	21.360	1,618,720
2025-01-20	21.520	21.650	21.330	21.390	21.390	1,871,598

← NewerPage 7 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.