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
2023-08-01	146.50	148.88	143.74	144.55	123.54	6,411,048
2023-07-31	146.00	150.00	145.74	146.64	125.33	13,660,882
2023-07-28	137.96	143.30	137.50	142.76	122.01	7,973,002
2023-07-27	138.89	140.80	138.10	138.71	118.55	5,373,803
2023-07-26	138.01	139.29	137.42	138.89	118.71	4,184,771
2023-07-25	136.00	139.32	136.00	138.64	118.49	9,175,230
2023-07-24	133.00	133.84	132.61	133.29	113.92	2,657,054
2023-07-21	131.33	135.15	131.30	133.81	114.36	4,837,080
2023-07-20	132.00	133.46	131.02	131.17	112.11	3,390,519
2023-07-19	131.50	132.28	130.60	131.61	112.48	2,908,430
2023-07-18	133.63	133.99	131.65	131.98	112.80	3,107,668
2023-07-17	134.37	134.50	133.02	133.63	114.21	2,136,135
2023-07-14	135.76	135.80	134.01	135.08	115.45	3,313,991
2023-07-13	132.49	135.35	132.49	134.95	115.34	6,651,950
2023-07-12	131.45	132.41	131.01	131.93	112.76	2,539,762
2023-07-11	131.48	131.65	130.40	131.25	112.18	3,015,232
2023-07-10	131.11	132.18	130.38	130.99	111.95	3,195,455
2023-07-07	130.69	131.15	129.97	130.28	111.35	2,692,400
2023-07-06	131.90	132.76	130.28	130.72	111.72	4,146,118
2023-07-05	134.89	134.90	131.86	132.32	113.09	4,193,521
2023-07-04	134.70	134.88	133.01	134.88	115.28	2,972,713
2023-07-03	132.10	134.80	131.18	134.51	114.96	4,777,968
2023-06-30	132.43	133.30	131.02	131.35	112.26	4,603,446
2023-06-29	134.87	135.01	131.35	131.95	112.78	5,804,456
2023-06-28	136.00	136.98	134.50	134.82	115.23	3,446,791
2023-06-27	135.95	136.25	133.80	136.00	116.24	2,663,745
2023-06-26	136.98	136.98	133.80	134.97	115.36	3,770,522
2023-06-21	138.00	139.33	137.30	137.51	117.53	2,899,421
2023-06-20	142.80	144.15	141.40	142.21	118.35	3,219,750
2023-06-19	144.90	145.50	141.98	142.80	118.84	4,923,183
2023-06-16	145.00	145.67	143.60	145.15	120.79	4,888,197
2023-06-15	143.98	144.88	142.28	144.50	120.25	4,812,740
2023-06-14	141.20	144.87	141.20	142.42	118.52	6,460,702
2023-06-13	139.00	140.80	138.51	140.65	117.05	3,894,233
2023-06-12	135.37	140.21	135.02	139.23	115.87	5,062,264
2023-06-09	138.20	140.30	136.15	136.26	113.40	4,738,457
2023-06-08	133.95	137.48	132.76	137.05	114.05	4,940,813
2023-06-07	135.50	136.29	133.33	133.33	110.96	3,414,328
2023-06-06	135.98	137.37	134.29	134.95	112.31	5,201,746
2023-06-05	137.12	138.18	134.71	135.26	112.56	4,609,482
2023-06-02	134.68	138.30	134.12	137.89	114.75	4,267,952
2023-06-01	133.15	136.30	133.11	134.44	111.88	4,585,823
2023-05-31	136.51	136.78	133.50	134.24	111.72	6,426,318
2023-05-30	138.26	138.58	135.60	136.79	113.84	3,127,501
2023-05-29	138.72	139.56	136.10	137.56	114.48	3,523,382
2023-05-26	139.35	139.80	138.06	138.66	115.39	2,365,507
2023-05-25	140.00	140.25	138.01	138.80	115.51	5,273,187
2023-05-24	142.80	142.89	140.34	140.54	116.96	3,719,543
2023-05-23	146.00	146.75	143.30	143.30	119.25	3,511,829
2023-05-22	142.78	147.50	141.21	146.29	121.74	6,611,672
2023-05-19	141.10	143.20	139.20	142.03	118.20	2,837,541
2023-05-18	142.00	142.79	140.49	141.23	117.53	2,767,339
2023-05-17	144.30	144.86	141.25	141.80	118.01	3,932,206
2023-05-16	144.30	144.40	143.12	144.38	120.15	2,191,730
2023-05-15	142.90	144.66	141.60	144.49	120.25	3,995,270
2023-05-12	144.90	146.28	142.88	143.35	119.30	3,168,847
2023-05-11	145.54	146.26	144.50	144.96	120.64	2,856,967
2023-05-10	146.89	147.00	144.80	145.54	121.12	3,495,463
2023-05-09	145.91	150.35	145.23	147.29	122.58	4,852,469
2023-05-08	148.50	148.79	145.28	146.31	121.76	5,051,244

← NewerPage 14 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.