Hebei Yangyuan ZhiHui Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	21.100	21.470	21.090	21.330	21.330	1,845,154
2025-01-16	21.690	21.690	21.150	21.180	21.180	2,617,200
2025-01-15	21.530	21.790	21.390	21.400	21.400	3,253,925
2025-01-14	21.620	21.880	21.280	21.760	21.760	3,709,913
2025-01-13	21.560	21.840	21.370	21.690	21.690	2,451,544
2025-01-10	22.320	22.390	21.690	21.700	21.700	2,422,360
2025-01-09	22.950	22.950	22.250	22.270	22.270	2,976,900
2025-01-08	22.070	23.060	22.070	22.950	22.950	4,851,415
2025-01-07	22.550	22.660	22.070	22.150	22.150	2,847,300
2025-01-06	22.600	22.760	22.050	22.480	22.480	4,037,646
2025-01-03	22.670	23.250	22.620	22.650	22.650	5,239,632
2025-01-02	22.780	23.380	22.640	22.750	22.750	7,062,328
2024-12-31	22.760	23.150	22.760	22.840	22.840	3,978,799
2024-12-30	22.720	22.920	22.610	22.720	22.720	2,528,900
2024-12-27	22.600	22.870	22.480	22.710	22.710	2,789,538
2024-12-26	22.900	23.180	22.560	22.650	22.650	3,260,951
2024-12-25	22.700	23.000	22.510	22.980	22.980	3,192,527
2024-12-24	22.310	22.840	22.250	22.770	22.770	2,934,796
2024-12-23	22.650	22.820	22.320	22.350	22.350	3,358,426
2024-12-20	22.460	23.300	22.460	22.650	22.650	4,500,903
2024-12-19	22.400	22.950	22.210	22.490	22.490	3,412,522
2024-12-18	22.620	22.760	22.350	22.660	22.660	3,736,851
2024-12-17	22.250	22.550	22.020	22.440	22.440	4,492,204
2024-12-16	22.810	22.920	22.190	22.290	22.290	5,261,505
2024-12-13	23.460	23.470	22.600	22.700	22.700	10,337,930
2024-12-12	22.560	23.660	22.210	23.470	23.470	10,720,753
2024-12-11	21.670	22.400	21.600	22.350	22.350	5,264,594
2024-12-10	21.920	22.350	21.750	21.790	21.790	6,951,187
2024-12-09	21.370	21.530	21.220	21.410	21.410	3,122,805
2024-12-06	21.260	21.500	21.130	21.380	21.380	3,418,002
2024-12-05	21.570	21.570	21.130	21.270	21.270	3,338,100
2024-12-04	21.400	21.750	21.250	21.630	21.630	4,251,931
2024-12-03	21.480	21.590	21.190	21.500	21.500	3,772,775
2024-12-02	21.440	21.730	21.310	21.490	21.490	4,512,116
2024-11-29	20.880	21.550	20.830	21.440	21.440	5,819,235
2024-11-28	20.970	21.040	20.710	20.800	20.800	1,886,496
2024-11-27	20.500	20.970	20.420	20.940	20.940	2,869,356
2024-11-26	20.650	20.910	20.460	20.570	20.570	3,180,467
2024-11-25	20.700	20.850	20.600	20.640	20.640	2,599,135
2024-11-22	21.110	21.280	20.710	20.710	20.710	3,383,700
2024-11-21	21.030	21.360	21.010	21.130	21.130	2,971,879
2024-11-20	21.200	21.200	20.950	21.060	21.060	3,742,508
2024-11-19	21.060	21.430	21.060	21.200	21.200	3,888,137
2024-11-18	21.190	21.390	20.950	21.090	21.090	3,935,225
2024-11-15	21.060	21.280	21.050	21.100	21.100	3,092,442
2024-11-14	21.300	21.330	21.030	21.090	21.090	3,570,143
2024-11-13	21.100	21.380	21.000	21.310	21.310	3,409,098
2024-11-12	21.200	21.580	21.160	21.280	21.280	5,195,054
2024-11-11	21.500	21.520	21.040	21.180	21.180	5,210,992
2024-11-08	22.030	22.180	21.500	21.730	21.730	5,173,202
2024-11-07	21.000	21.930	20.960	21.900	21.900	5,686,581
2024-11-06	21.210	21.290	21.000	21.180	21.180	3,759,212
2024-11-05	21.020	21.250	20.760	21.210	21.210	4,253,600
2024-11-04	20.610	21.060	20.610	21.000	21.000	3,848,104
2024-11-01	20.690	20.810	20.560	20.690	20.690	3,602,941
2024-10-31	20.890	20.960	20.600	20.680	20.680	3,042,332
2024-10-30	20.900	21.150	20.730	20.970	20.970	3,173,540
2024-10-29	21.010	21.330	20.850	20.910	20.910	4,479,425
2024-10-28	21.380	21.400	20.510	21.130	21.130	7,391,491
2024-10-25	21.450	22.030	21.450	21.940	21.940	2,864,983

← NewerPage 8 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.