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
2023-02-06	172.88	172.88	168.20	170.54	141.92	7,386,082
2023-02-03	174.97	176.57	172.11	175.50	146.05	6,736,626
2023-02-02	179.08	179.18	174.50	175.84	146.33	8,671,429
2023-02-01	177.99	178.76	175.27	178.50	148.55	6,964,769
2023-01-31	185.68	186.00	175.26	175.60	146.13	9,217,232
2023-01-30	185.00	189.80	183.11	184.49	153.53	7,374,661
2023-01-20	185.00	187.50	181.90	183.11	152.38	3,916,583
2023-01-19	182.30	186.60	178.49	184.47	153.52	6,278,826
2023-01-18	184.00	187.49	181.68	182.30	151.71	3,615,241
2023-01-17	186.29	187.50	181.56	184.00	153.13	5,894,571
2023-01-16	183.00	190.66	182.22	186.28	155.02	10,590,305
2023-01-13	174.98	183.80	174.05	182.68	152.03	10,415,285
2023-01-12	177.00	177.89	173.50	175.00	145.64	5,373,686
2023-01-11	176.80	177.45	173.90	175.01	145.64	4,478,609
2023-01-10	176.49	179.90	174.00	176.80	147.13	7,001,538
2023-01-09	168.00	177.82	166.30	176.87	147.19	12,282,508
2023-01-06	165.74	168.20	163.18	166.64	138.68	6,553,571
2023-01-05	158.99	168.29	158.14	165.74	137.93	10,977,250
2023-01-04	156.51	159.51	155.00	157.70	131.24	4,510,257
2023-01-03	160.01	160.23	155.71	157.13	130.76	6,215,801
2022-12-30	161.17	162.37	159.03	160.50	133.57	3,333,417
2022-12-29	159.11	160.60	157.05	159.86	133.04	3,654,360
2022-12-28	161.16	162.18	158.74	160.60	133.65	3,922,475
2022-12-27	160.02	163.36	159.01	161.99	134.81	4,027,083
2022-12-26	163.06	163.39	158.38	159.00	132.32	3,655,954
2022-12-23	161.39	164.58	159.80	162.68	135.38	3,628,073
2022-12-22	161.01	165.74	159.37	162.20	134.98	4,816,259
2022-12-21	158.86	160.68	158.30	159.50	132.74	4,924,991
2022-12-20	165.65	166.37	157.30	158.00	131.49	8,639,097
2022-12-19	168.02	168.99	164.40	165.80	137.98	3,960,234
2022-12-16	166.00	168.77	164.70	167.66	139.53	3,771,903
2022-12-15	168.10	171.50	163.64	167.50	139.39	7,214,481
2022-12-14	160.00	170.08	158.11	167.14	139.09	10,319,780
2022-12-13	159.00	162.38	156.52	160.80	133.82	5,509,190
2022-12-12	161.00	164.03	158.28	158.62	132.00	6,986,425
2022-12-09	152.12	161.03	150.80	161.03	134.01	14,544,582
2022-12-08	150.83	153.30	149.12	152.56	126.96	5,298,105
2022-12-07	151.00	154.19	148.80	150.83	125.52	6,116,907
2022-12-06	146.54	156.10	146.36	150.93	125.60	9,602,608
2022-12-05	149.00	149.80	146.80	147.53	122.77	4,728,714
2022-12-02	145.00	147.61	143.96	145.66	121.22	5,234,929
2022-12-01	146.00	150.25	144.90	145.38	120.99	7,998,307
2022-11-30	141.26	144.04	140.34	141.38	117.66	4,377,025
2022-11-29	141.46	143.28	139.25	142.56	118.64	6,624,770
2022-11-28	136.34	139.17	133.33	138.53	115.29	5,307,695
2022-11-25	140.34	140.70	136.88	139.81	116.35	2,970,797
2022-11-24	141.89	143.20	139.20	140.33	116.78	3,261,578
2022-11-23	142.50	142.69	140.90	141.13	117.45	3,179,051
2022-11-22	142.62	144.58	140.99	142.95	118.96	3,442,180
2022-11-21	142.65	143.00	140.32	142.49	118.58	3,800,292
2022-11-18	147.18	147.67	145.50	146.00	121.50	2,581,144
2022-11-17	146.45	148.70	144.40	146.30	121.75	2,813,026
2022-11-16	147.00	150.20	145.71	146.23	121.69	3,888,709
2022-11-15	143.00	151.00	142.23	147.80	123.00	7,487,027
2022-11-14	143.01	145.50	142.18	144.44	120.20	7,148,893
2022-11-11	140.00	142.50	138.30	141.97	118.15	8,192,919
2022-11-10	134.00	136.95	133.63	136.49	113.59	3,868,129
2022-11-09	137.30	138.70	134.60	135.09	112.42	3,739,861
2022-11-08	138.29	139.95	136.40	137.40	114.34	3,679,518
2022-11-07	137.70	139.40	137.01	139.01	115.68	4,455,394

← NewerPage 16 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.