Hebei Yangyuan ZhiHui Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	21.490	21.770	21.380	21.520	21.520	1,765,327
2024-10-23	21.550	21.750	21.490	21.600	21.600	2,878,157
2024-10-22	21.300	21.610	21.180	21.510	21.510	2,961,435
2024-10-21	21.690	21.700	21.070	21.330	21.330	4,130,152
2024-10-18	20.900	21.980	20.730	21.550	21.550	5,048,777
2024-10-17	21.650	21.650	20.910	20.910	20.910	3,462,248
2024-10-16	21.090	21.780	21.000	21.780	21.780	4,068,910
2024-10-15	21.860	21.960	21.270	21.270	21.270	4,458,288
2024-10-14	21.870	22.030	21.300	21.880	21.880	5,093,100
2024-10-11	21.980	22.220	21.600	21.860	21.860	4,143,133
2024-10-10	21.780	22.580	21.610	21.980	21.980	5,792,519
2024-10-09	23.000	23.320	21.590	21.710	21.710	9,999,740
2024-10-08	25.440	25.450	22.660	23.440	23.440	12,524,966
2024-09-30	21.900	23.280	21.900	23.140	23.140	11,433,023
2024-09-27	21.000	21.580	20.880	21.400	21.400	5,042,148
2024-09-26	19.580	20.580	19.500	20.530	20.530	6,884,807
2024-09-25	19.680	20.000	19.420	19.570	19.570	5,326,055
2024-09-24	18.670	19.280	18.580	19.280	19.280	4,840,214
2024-09-23	18.580	18.830	18.470	18.540	18.540	2,415,837
2024-09-20	18.760	18.830	18.460	18.610	18.610	2,808,888
2024-09-19	18.900	19.150	18.710	18.830	18.830	3,387,597
2024-09-18	18.300	18.960	18.300	18.840	18.840	4,812,656
2024-09-13	17.990	18.770	17.950	18.370	18.370	8,729,324
2024-09-12	18.300	18.790	18.050	18.070	18.070	5,837,843
2024-09-11	17.800	18.450	17.720	18.310	18.310	5,106,036
2024-09-10	17.960	18.090	17.610	17.880	17.880	2,689,075
2024-09-09	18.380	18.380	17.850	17.950	17.950	3,586,867
2024-09-06	18.500	18.540	18.240	18.300	18.300	1,992,000
2024-09-05	18.330	18.550	18.280	18.490	18.490	2,897,070
2024-09-04	18.250	18.500	18.080	18.320	18.320	2,605,214
2024-09-03	18.210	18.430	18.160	18.310	18.310	3,342,122
2024-09-02	18.550	18.640	18.110	18.240	18.240	4,325,267
2024-08-30	18.340	18.890	18.000	18.550	18.550	5,375,029
2024-08-29	17.870	18.340	17.830	18.270	18.270	3,835,327
2024-08-28	18.800	18.810	17.940	18.010	18.010	6,878,077
2024-08-27	19.050	19.200	18.670	18.870	18.870	6,577,327
2024-08-26	20.800	20.830	19.000	19.230	19.230	12,648,714
2024-08-23	21.060	21.350	21.010	21.090	21.090	2,052,800
2024-08-22	21.360	21.450	21.050	21.120	21.120	2,100,760
2024-08-21	21.470	21.550	21.190	21.320	21.320	1,581,793
2024-08-20	21.730	21.790	21.280	21.510	21.510	2,691,600
2024-08-19	21.700	22.200	21.660	21.780	21.780	2,295,290
2024-08-16	21.690	21.940	21.510	21.780	21.780	2,297,500
2024-08-15	21.330	21.960	21.280	21.760	21.760	2,544,405
2024-08-14	21.690	21.690	21.300	21.350	21.350	2,451,855
2024-08-13	21.790	21.880	21.590	21.720	21.720	2,461,200
2024-08-12	21.420	21.860	21.360	21.690	21.690	2,665,100
2024-08-09	21.330	21.800	21.310	21.420	21.420	2,727,577
2024-08-08	20.710	21.500	20.660	21.350	21.350	3,415,106
2024-08-07	20.880	20.950	20.660	20.780	20.780	1,857,000
2024-08-06	20.760	21.110	20.570	20.790	20.790	2,541,535
2024-08-05	20.630	21.250	20.540	20.670	20.670	3,225,952
2024-08-02	20.380	20.870	20.290	20.690	20.690	3,123,935
2024-08-01	21.020	21.250	20.410	20.450	20.450	3,981,060
2024-07-31	20.180	21.200	20.100	21.150	21.150	3,793,037
2024-07-30	20.280	20.290	19.950	20.110	20.110	1,706,657
2024-07-29	20.590	20.680	20.280	20.320	20.320	1,724,848
2024-07-26	20.420	20.680	20.400	20.630	20.630	1,414,546
2024-07-25	20.150	20.760	20.110	20.430	20.430	2,668,650
2024-07-24	20.500	20.640	20.150	20.150	20.150	2,926,496

← NewerPage 9 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.