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
2024-01-25	94.500	96.880	94.100	96.200	82.220	8,323,718
2024-01-24	95.280	95.450	92.520	94.840	81.058	6,402,919
2024-01-23	94.470	95.380	93.210	94.370	80.656	6,880,008
2024-01-22	96.530	96.600	94.010	94.790	81.015	5,965,915
2024-01-19	96.480	97.630	95.880	96.620	82.579	5,438,689
2024-01-18	94.040	97.490	93.960	97.200	83.075	7,686,572
2024-01-17	96.980	97.000	94.330	94.330	80.622	5,069,767
2024-01-16	96.290	97.390	95.600	97.260	83.126	5,298,870
2024-01-15	97.880	98.140	96.670	96.790	82.725	5,859,947
2024-01-12	99.660	99.800	97.660	98.160	83.896	6,358,229
2024-01-11	99.700	101.10	99.180	100.33	85.750	4,742,051
2024-01-10	100.02	101.39	98.870	100.25	85.682	3,995,414
2024-01-09	100.23	101.33	99.760	100.35	85.767	4,351,724
2024-01-08	101.70	101.80	99.610	100.02	85.485	4,695,491
2024-01-05	102.05	102.66	101.00	101.70	86.921	4,550,248
2024-01-04	105.85	105.85	102.01	102.39	87.511	6,515,002
2024-01-03	106.24	107.05	105.02	105.89	90.502	3,523,684
2024-01-02	109.90	109.97	106.12	106.24	90.801	4,917,599
2023-12-29	110.57	111.15	109.01	109.90	93.929	3,703,079
2023-12-28	105.49	110.94	105.12	110.38	94.340	7,250,040
2023-12-27	106.00	106.21	104.60	105.26	89.964	3,920,694
2023-12-26	107.21	107.38	105.80	106.03	90.622	2,247,811
2023-12-25	106.60	107.76	106.50	107.39	91.784	2,180,259
2023-12-22	107.86	108.23	106.55	106.82	91.297	4,746,004
2023-12-21	106.50	108.36	106.36	107.83	92.160	4,257,859
2023-12-20	107.80	108.00	106.73	106.90	91.365	2,510,616
2023-12-19	107.61	108.21	106.67	107.31	91.716	2,551,098
2023-12-18	107.00	107.96	105.74	107.62	91.981	2,800,672
2023-12-15	107.20	109.31	106.90	107.35	91.750	4,504,118
2023-12-14	109.81	110.38	106.56	107.06	91.502	5,164,749
2023-12-13	113.00	113.00	109.00	109.30	93.417	6,351,901
2023-12-12	111.68	113.50	111.38	113.36	96.887	3,323,200
2023-12-11	110.47	112.10	108.62	112.00	95.724	6,275,031
2023-12-08	112.90	113.63	111.53	111.70	95.468	4,629,646
2023-12-07	112.81	113.25	111.20	112.89	96.485	3,152,702
2023-12-06	111.57	113.90	111.00	112.70	96.323	4,189,735
2023-12-05	114.69	114.83	111.22	111.55	95.340	4,684,156
2023-12-04	116.29	116.30	114.78	114.81	98.126	3,437,741
2023-12-01	116.63	116.90	114.80	115.90	99.058	4,173,656
2023-11-30	115.88	117.28	115.48	116.63	99.681	3,324,366
2023-11-29	116.33	116.74	115.16	115.63	98.827	3,083,017
2023-11-28	116.73	117.35	115.72	116.49	99.562	2,975,306
2023-11-27	118.00	118.25	115.78	116.50	99.570	3,373,513
2023-11-24	118.35	119.17	118.00	118.30	101.11	2,590,994
2023-11-23	118.91	118.91	117.84	118.72	101.47	2,591,527
2023-11-22	119.17	119.66	118.29	118.92	101.64	2,771,295
2023-11-21	117.70	120.15	117.22	119.61	102.23	6,200,455
2023-11-20	116.53	117.63	115.69	117.20	100.17	3,607,369
2023-11-17	116.80	117.39	116.00	116.37	99.459	3,405,338
2023-11-16	118.68	118.78	116.80	117.30	100.25	4,245,737
2023-11-15	119.51	119.95	118.38	118.77	101.51	4,216,942
2023-11-14	118.85	120.30	118.01	118.66	101.42	3,491,300
2023-11-13	119.28	119.88	118.12	119.01	101.72	2,841,449
2023-11-10	120.70	121.29	118.95	119.25	101.92	3,391,653
2023-11-09	120.70	121.76	120.56	121.30	103.67	2,618,168
2023-11-08	120.84	121.64	120.01	120.66	103.13	2,922,027
2023-11-07	121.30	121.88	120.67	121.18	103.57	2,434,587
2023-11-06	122.00	122.22	120.10	121.70	104.01	4,064,067
2023-11-03	119.80	121.75	119.51	121.11	103.51	3,268,693
2023-11-02	121.50	122.49	119.66	119.91	102.48	4,991,394

← NewerPage 12 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.