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
2024-04-30	95.400	96.100	95.070	95.070	81.255	10,949,775
2024-04-29	95.000	96.560	93.350	95.860	81.930	24,223,535
2024-04-26	98.500	100.14	98.500	100.09	85.545	6,193,305
2024-04-25	98.120	98.890	97.500	98.400	84.101	2,927,982
2024-04-24	98.880	99.100	97.550	98.410	84.109	4,292,500
2024-04-23	98.000	99.080	97.540	98.810	84.451	5,414,886
2024-04-22	95.710	98.390	95.680	97.390	83.237	4,721,326
2024-04-19	96.670	96.980	95.100	95.450	81.579	3,465,629
2024-04-18	95.700	98.250	95.000	96.680	82.631	4,971,835
2024-04-17	95.250	96.000	94.940	96.000	82.049	4,164,593
2024-04-16	96.200	96.560	94.940	95.250	81.408	3,587,579
2024-04-15	93.910	96.550	93.620	96.200	82.220	4,998,708
2024-04-12	94.900	95.600	93.300	93.450	79.870	4,074,928
2024-04-11	95.050	95.560	94.300	94.880	81.092	3,781,744
2024-04-10	97.600	97.660	94.900	95.530	81.648	4,470,015
2024-04-09	95.980	97.860	95.980	97.800	83.588	3,595,238
2024-04-08	99.980	99.990	96.600	96.660	82.613	5,912,607
2024-04-03	100.40	101.16	99.330	99.980	85.451	3,165,359
2024-04-02	100.90	101.60	99.560	100.10	85.554	4,928,009
2024-04-01	98.480	101.47	98.180	100.91	86.246	7,031,112
2024-03-29	98.550	99.180	96.860	97.650	83.460	2,961,876
2024-03-28	98.860	99.980	98.050	98.600	84.272	4,439,050
2024-03-27	100.12	100.50	98.880	98.880	84.511	3,186,600
2024-03-26	99.360	100.49	99.040	100.42	85.827	4,129,400
2024-03-25	100.44	100.60	99.180	99.240	84.819	4,287,438
2024-03-22	102.55	102.64	100.17	101.11	86.417	4,808,490
2024-03-21	103.37	104.49	102.01	102.81	87.870	4,276,489
2024-03-20	103.64	104.49	103.11	103.36	88.340	3,627,200
2024-03-19	102.80	105.45	102.32	104.25	89.101	6,478,724
2024-03-18	102.45	103.18	101.89	102.95	87.989	5,592,793
2024-03-15	104.33	106.49	103.01	103.24	88.237	8,722,583
2024-03-14	104.40	106.48	104.40	105.00	89.742	4,074,219
2024-03-13	105.73	106.65	104.53	105.08	89.810	4,880,394
2024-03-12	101.62	106.42	101.10	106.25	90.810	9,778,426
2024-03-11	99.030	101.83	99.030	101.40	86.665	5,594,867
2024-03-08	99.400	100.18	98.190	98.980	84.596	3,048,999
2024-03-07	99.540	100.62	99.300	99.300	84.870	3,805,288
2024-03-06	100.40	100.58	99.220	99.410	84.964	3,387,700
2024-03-05	99.000	100.88	98.770	100.64	86.015	4,805,575
2024-03-04	100.96	100.96	99.020	99.420	84.972	4,622,551
2024-03-01	100.60	101.68	100.20	101.12	86.425	3,962,151
2024-02-29	99.080	101.00	98.800	101.00	86.323	4,481,996
2024-02-28	100.23	101.33	99.390	99.390	84.947	5,056,458
2024-02-27	100.20	100.48	99.680	100.38	85.793	4,634,512
2024-02-26	101.76	102.23	99.940	100.30	85.725	4,080,353
2024-02-23	102.35	103.45	101.15	101.79	86.998	4,650,769
2024-02-22	101.20	102.50	100.45	102.30	87.434	4,715,529
2024-02-21	97.000	103.00	96.520	101.68	86.904	8,861,022
2024-02-20	98.000	98.480	96.200	97.290	83.152	4,457,722
2024-02-19	99.910	100.38	97.210	98.000	83.759	6,988,357
2024-02-08	98.220	99.800	97.210	98.500	84.186	6,934,167
2024-02-07	96.670	98.100	95.760	98.100	83.844	9,620,953
2024-02-06	91.800	96.850	91.500	96.520	82.494	9,314,747
2024-02-05	89.800	92.920	88.800	92.170	78.776	8,625,867
2024-02-02	91.520	92.840	88.300	90.750	77.562	7,406,676
2024-02-01	91.090	92.300	90.410	91.200	77.947	4,907,059
2024-01-31	92.490	92.940	90.200	91.310	78.041	6,381,613
2024-01-30	95.090	95.090	92.600	92.600	79.143	6,714,644
2024-01-29	95.000	97.650	95.000	95.730	81.819	8,620,531
2024-01-26	96.000	96.920	94.130	94.830	81.049	8,429,054

← NewerPage 11 of 21 · 1,212 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.