Hebei Yangyuan ZhiHui Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	41.490	41.500	37.440	37.600	37.600	15,288,773
2026-10-16	40.900	42.420	40.150	41.510	41.510	8,328,896
2026-10-15	40.260	41.030	39.770	40.140	40.140	7,182,959
2026-10-14	41.330	42.200	40.850	41.040	41.040	6,140,494
2026-10-13	40.380	41.600	40.180	41.450	41.450	6,289,200
2026-10-12	42.100	42.600	40.800	41.180	41.180	6,129,178
2026-10-09	41.880	42.580	40.600	42.360	42.360	9,256,884
2026-10-08	43.880	44.380	42.000	42.200	42.200	10,342,369
2026-09-30	43.950	44.750	43.410	43.630	43.630	6,795,982
2026-09-29	42.560	44.430	42.560	43.950	43.950	8,717,441
2026-09-28	43.860	44.050	42.440	42.900	42.900	9,406,431
2026-09-24	45.200	45.500	43.750	43.900	43.900	10,240,849
2026-09-23	45.050	46.540	44.610	45.200	45.200	11,582,372
2026-09-22	44.970	46.300	44.970	45.370	44.870	10,360,752
2026-09-21	44.110	45.060	44.020	45.000	44.504	9,096,535
2026-09-18	43.800	44.780	43.430	44.500	44.010	12,781,756
2026-09-17	42.800	43.950	42.620	43.250	42.773	11,397,315
2026-09-16	41.100	43.050	40.830	42.910	42.910	12,856,255
2026-09-15	41.100	42.490	41.060	41.190	41.190	8,223,550
2026-09-14	40.440	41.280	39.980	41.100	41.100	7,893,191
2026-09-11	41.040	41.100	39.900	40.790	40.790	10,036,017
2026-09-10	41.170	42.190	41.060	41.310	41.310	9,041,055
2026-09-09	41.060	41.680	40.400	41.450	41.450	9,332,154
2026-09-08	41.000	41.850	40.850	41.050	41.050	8,408,465
2026-09-07	40.860	41.680	40.800	41.200	41.200	10,160,749
2026-09-04	41.980	42.220	40.210	40.430	40.430	12,567,152
2026-09-03	40.630	42.420	40.520	40.910	40.910	13,005,296
2026-09-02	40.580	41.200	40.000	40.260	40.260	10,171,886
2026-09-01	42.880	43.280	41.420	41.420	41.420	13,447,208
2026-08-31	41.920	42.880	41.680	42.840	42.840	13,423,250
2026-08-28	42.010	42.680	41.780	42.110	42.110	13,570,834
2026-08-27	41.500	42.720	41.310	42.530	42.530	18,906,822
2026-08-26	42.060	42.500	40.630	41.590	41.590	23,633,064
2026-08-25	44.000	45.000	42.960	42.960	42.960	21,949,767
2026-08-24	55.000	56.000	47.730	47.730	47.730	23,201,500
2026-08-21	51.660	53.600	49.800	53.030	53.030	18,090,365
2026-08-20	54.660	56.270	49.680	51.000	51.000	26,203,299
2026-08-19	52.320	57.400	51.300	54.570	54.570	27,012,615
2026-08-18	53.350	55.660	52.510	53.700	53.700	14,128,140
2026-08-17	51.550	53.350	50.970	53.350	53.350	11,166,957
2026-08-14	50.100	52.120	49.030	51.700	51.700	12,115,593
2026-08-13	50.710	51.770	49.700	49.900	49.900	8,932,236
2026-08-12	50.020	51.500	49.590	50.410	50.410	9,934,937
2026-08-11	50.000	52.310	49.500	49.830	49.830	16,085,760
2026-08-10	48.330	51.840	47.760	50.880	50.880	15,326,037
2026-08-07	46.000	49.500	45.500	48.350	48.350	14,724,507
2026-08-06	45.340	47.000	44.200	45.980	45.980	11,819,158
2026-08-05	44.500	46.330	43.950	45.070	45.070	16,573,664
2026-08-04	42.680	45.080	42.290	44.800	44.800	17,056,457
2026-08-03	38.450	42.600	38.450	42.600	42.600	15,990,341
2026-07-31	38.490	40.000	38.200	38.730	38.730	13,979,478
2026-07-30	37.300	37.940	36.150	37.350	37.350	13,506,157
2026-07-29	36.800	37.480	35.270	37.350	37.350	10,599,554
2026-07-28	36.940	38.130	36.310	36.760	36.760	9,063,451
2026-07-27	36.360	38.800	34.690	37.690	37.690	15,534,527
2026-07-24	35.000	38.480	34.300	36.750	36.750	14,795,133
2026-07-23	34.980	35.650	34.610	35.310	35.310	7,036,509
2026-07-22	35.700	36.500	34.570	34.980	34.980	10,007,019
2026-07-21	34.100	35.660	33.000	35.460	35.460	12,675,888
2026-07-20	36.600	37.100	32.830	33.680	33.680	13,389,770

Page 1 of 3 · 121 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.