Jiangsu Yanghe Brewery Joint-Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	80.600	80.930	79.490	79.510	71.807	3,435,445
2024-07-26	80.880	81.830	80.220	80.860	73.026	3,605,027
2024-07-25	79.600	81.700	79.500	80.880	73.045	4,466,792
2024-07-24	79.810	80.580	79.250	80.080	72.322	4,039,667
2024-07-23	82.760	83.070	79.840	79.840	72.105	4,692,727
2024-07-22	83.570	83.820	82.390	82.750	74.733	3,933,400
2024-07-19	82.210	83.600	81.860	83.560	75.465	4,802,749
2024-07-18	82.110	83.500	82.040	82.590	74.589	5,013,701
2024-07-17	80.200	82.870	80.010	82.840	74.815	7,499,313
2024-07-16	80.090	80.860	79.250	80.460	72.665	3,618,386
2024-07-15	80.000	80.770	79.800	80.090	72.331	3,247,320
2024-07-12	79.850	80.460	79.720	80.150	72.385	4,608,041
2024-07-11	78.570	80.260	78.370	79.860	72.123	6,953,761
2024-07-10	77.300	78.990	77.100	77.680	70.155	4,356,851
2024-07-09	76.630	77.920	76.030	77.600	70.082	4,938,869
2024-07-08	78.510	78.580	76.600	76.810	69.369	5,877,197
2024-07-05	78.600	79.480	77.980	78.410	70.814	4,045,336
2024-07-04	79.260	79.800	78.680	78.820	71.184	4,268,059
2024-07-03	79.930	79.980	78.600	79.510	71.807	5,279,675
2024-07-02	80.310	81.400	79.600	79.960	72.214	6,527,983
2024-07-01	80.730	81.710	79.730	80.560	72.756	4,360,301
2024-06-28	82.000	82.550	80.660	80.740	72.918	5,401,000
2024-06-27	82.060	82.660	81.630	82.280	74.309	3,782,400
2024-06-26	82.450	82.800	81.400	82.400	74.417	5,450,459
2024-06-25	86.500	87.120	85.770	86.880	74.255	6,400,082
2024-06-24	84.050	87.280	83.370	86.430	73.870	8,434,800
2024-06-21	86.070	86.310	84.360	85.250	72.862	7,511,093
2024-06-20	88.200	88.200	86.140	86.140	73.622	7,739,526
2024-06-19	89.180	89.290	88.210	88.300	75.468	6,798,935
2024-06-18	90.000	90.570	89.080	89.170	76.212	7,154,728
2024-06-17	90.460	90.640	89.350	89.910	76.844	6,595,277
2024-06-14	90.090	91.080	89.600	91.070	77.836	6,509,755
2024-06-13	90.350	90.640	89.800	90.430	77.289	4,197,399
2024-06-12	89.940	90.990	89.780	90.360	77.229	4,502,649
2024-06-11	91.040	91.040	89.540	90.270	77.152	7,227,263
2024-06-07	92.300	92.450	91.000	91.220	77.964	4,916,542
2024-06-06	93.160	93.360	91.840	92.170	78.776	5,082,323
2024-06-05	93.590	93.810	93.100	93.140	79.605	3,828,472
2024-06-04	92.960	93.650	92.680	93.600	79.998	4,342,847
2024-06-03	93.330	93.470	92.380	92.960	79.451	4,797,796
2024-05-31	93.480	94.100	93.330	93.330	79.767	4,366,579
2024-05-30	93.840	94.100	93.320	93.420	79.844	5,043,675
2024-05-29	94.230	94.580	93.810	94.030	80.366	4,322,019
2024-05-28	95.000	95.050	94.110	94.160	80.477	5,242,421
2024-05-27	95.510	95.740	94.610	95.100	81.280	6,056,404
2024-05-24	95.800	95.990	95.160	95.520	81.639	5,959,517
2024-05-23	96.380	96.840	95.650	95.850	81.921	6,999,375
2024-05-22	96.850	96.980	96.030	96.450	82.434	5,600,922
2024-05-21	97.460	97.470	96.700	96.850	82.776	5,742,677
2024-05-20	97.720	99.650	97.390	97.580	83.400	9,983,119
2024-05-17	96.000	97.700	95.770	97.700	83.502	9,360,525
2024-05-16	95.640	96.890	95.030	96.000	82.049	7,876,259
2024-05-15	95.500	96.130	95.250	95.800	81.878	5,392,905
2024-05-14	95.250	95.790	94.680	95.570	81.682	6,418,083
2024-05-13	96.010	96.060	94.640	95.250	81.408	9,333,510
2024-05-10	96.910	97.670	95.780	96.560	82.528	5,502,025
2024-05-09	95.770	97.320	95.710	96.900	82.819	8,245,085
2024-05-08	98.140	98.290	95.620	95.940	81.998	11,052,307
2024-05-07	98.530	98.790	97.170	98.470	84.160	7,673,418
2024-05-06	95.960	100.28	95.920	98.440	84.135	21,859,540

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	1.4700 CNY
2025-06-27	2.3170 CNY
2025-01-27	2.3300 CNY
2024-06-26	4.6600 CNY
2023-06-21	3.7400 CNY
2022-06-22	3.0000 CNY
2021-07-09	3.0000 CNY
2020-06-24	3.0000 CNY
2019-06-27	3.2000 CNY

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