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
2023-05-05	145.20	148.79	144.96	147.86	123.05	6,432,179
2023-05-04	149.01	150.29	143.33	145.04	120.70	11,901,915
2023-04-28	148.21	150.84	148.00	149.70	124.58	6,197,406
2023-04-27	148.80	150.20	147.10	148.29	123.41	7,004,202
2023-04-26	150.00	153.20	148.32	149.55	124.46	6,646,977
2023-04-25	147.63	151.15	147.06	151.13	125.77	4,931,092
2023-04-24	149.95	151.17	146.98	147.20	122.50	5,148,801
2023-04-21	150.60	152.36	149.61	149.96	124.80	3,236,333
2023-04-20	152.82	153.15	149.50	149.96	124.80	3,321,595
2023-04-19	152.24	153.64	150.15	152.88	127.23	3,698,471
2023-04-18	152.50	155.43	151.60	152.24	126.69	5,054,532
2023-04-17	151.55	153.55	150.50	152.65	127.04	5,389,531
2023-04-14	151.88	151.98	149.12	149.94	124.78	4,558,788
2023-04-13	151.00	152.39	149.71	151.29	125.90	4,609,593
2023-04-12	155.00	155.21	150.50	151.27	125.89	6,898,186
2023-04-11	155.60	156.28	153.81	154.80	128.83	5,837,697
2023-04-10	158.80	158.80	152.79	155.70	129.57	9,013,338
2023-04-07	162.60	163.62	157.93	158.66	132.04	7,194,988
2023-04-06	164.55	165.04	161.89	162.95	135.61	3,035,407
2023-04-04	166.67	168.23	163.08	165.43	137.67	5,428,970
2023-04-03	165.46	168.77	164.51	166.60	138.65	5,690,783
2023-03-31	171.00	172.89	164.53	165.46	137.70	7,209,731
2023-03-30	169.00	171.21	168.20	170.37	141.78	3,768,814
2023-03-29	170.12	171.59	167.50	169.35	140.93	3,679,296
2023-03-28	164.00	170.30	162.36	168.58	140.29	7,033,916
2023-03-27	164.34	164.48	161.31	162.25	135.03	2,870,084
2023-03-24	164.63	166.49	163.43	163.65	136.19	2,828,588
2023-03-23	162.17	166.35	162.09	165.09	137.39	3,444,815
2023-03-22	162.40	165.85	162.30	162.80	135.48	3,658,719
2023-03-21	159.50	163.49	157.81	162.50	135.23	4,887,211
2023-03-20	159.50	160.94	156.80	159.00	132.32	6,063,429
2023-03-17	165.20	165.97	159.01	159.50	132.74	7,833,553
2023-03-16	164.35	166.34	162.52	164.18	136.63	3,160,289
2023-03-15	168.00	168.47	164.59	164.99	137.31	3,247,286
2023-03-14	168.00	169.29	163.33	165.91	138.07	5,296,225
2023-03-13	165.42	168.79	164.80	168.00	139.81	4,332,260
2023-03-10	164.80	167.31	163.97	164.14	136.60	3,086,619
2023-03-09	167.99	168.82	164.70	166.31	138.40	3,631,460
2023-03-08	168.00	169.77	167.19	167.86	139.69	3,513,507
2023-03-07	170.90	171.35	168.96	169.00	140.64	4,819,209
2023-03-06	171.25	173.68	169.58	171.43	142.66	6,434,564
2023-03-03	174.00	177.50	170.58	172.33	143.41	4,380,615
2023-03-02	172.51	173.90	172.21	172.41	143.48	2,384,336
2023-03-01	170.68	175.66	169.34	173.23	144.16	5,718,267
2023-02-28	173.05	173.96	169.67	170.01	141.48	3,577,314
2023-02-27	168.06	174.57	166.48	172.88	143.87	7,312,958
2023-02-24	170.21	170.67	167.03	168.55	140.27	4,387,560
2023-02-23	172.80	174.30	170.09	170.98	142.29	5,229,179
2023-02-22	173.96	176.43	172.30	172.80	143.80	4,881,494
2023-02-21	178.70	179.33	173.43	174.70	145.39	6,382,623
2023-02-20	179.00	180.00	173.50	179.00	148.96	5,029,516
2023-02-17	175.07	181.88	175.01	176.19	146.63	6,210,216
2023-02-16	176.94	179.02	175.06	176.10	146.55	5,820,477
2023-02-15	178.00	179.30	176.06	176.71	147.06	3,525,580
2023-02-14	179.90	180.99	177.12	177.75	147.92	4,220,377
2023-02-13	170.05	183.00	170.05	179.90	149.71	9,348,052
2023-02-10	171.50	174.37	170.69	171.97	143.11	4,653,557
2023-02-09	168.15	172.99	168.15	171.90	143.06	6,722,414
2023-02-08	169.49	170.83	168.29	168.80	140.48	3,090,638
2023-02-07	172.65	172.80	168.77	169.54	141.09	5,116,740

← NewerPage 15 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.