Beijing Yanjing Brewery Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	7.070	7.140	7.010	7.040	6.619	13,851,446
2021-11-09	7.020	7.100	7.020	7.080	6.656	12,421,293
2021-11-08	7.000	7.120	6.960	7.040	6.619	15,052,588
2021-11-05	6.990	7.130	6.990	7.010	6.591	13,653,986
2021-11-04	6.990	7.070	6.910	7.030	6.609	21,524,875
2021-11-03	6.970	7.080	6.920	6.970	6.553	17,300,968
2021-11-02	6.910	7.120	6.880	6.980	6.562	36,634,372
2021-11-01	6.610	7.020	6.580	6.910	6.497	53,785,471
2021-10-29	6.350	6.650	6.330	6.630	6.233	27,252,249
2021-10-28	6.340	6.410	6.300	6.350	5.970	9,590,189
2021-10-27	6.390	6.430	6.350	6.390	6.008	10,583,074
2021-10-26	6.540	6.560	6.440	6.470	6.083	21,360,460
2021-10-25	6.340	6.370	6.300	6.360	5.979	7,118,101
2021-10-22	6.350	6.400	6.330	6.340	5.961	9,774,286
2021-10-21	6.450	6.480	6.360	6.370	5.989	11,456,743
2021-10-20	6.440	6.490	6.420	6.460	6.074	8,355,110
2021-10-19	6.480	6.560	6.400	6.460	6.074	15,608,431
2021-10-18	6.640	6.650	6.400	6.420	6.036	21,019,414
2021-10-15	6.690	6.760	6.620	6.680	6.280	10,778,984
2021-10-14	6.760	6.790	6.700	6.720	6.318	9,955,013

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.