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
2022-08-04	167.46	170.33	166.35	169.26	140.86	2,883,257
2022-08-03	167.50	168.55	165.17	166.00	138.15	2,886,596
2022-08-02	167.67	169.00	165.50	165.92	138.08	4,409,805
2022-08-01	165.00	171.99	165.00	169.05	140.68	5,284,859
2022-07-29	170.33	171.99	164.70	165.20	137.48	5,502,003
2022-07-28	171.50	174.39	170.67	171.00	142.31	2,737,223
2022-07-27	171.20	174.89	169.00	171.39	142.63	3,776,125
2022-07-26	170.55	173.90	170.55	172.89	143.88	2,495,781
2022-07-25	170.39	172.26	167.38	171.05	142.35	3,212,779
2022-07-22	169.22	171.40	168.71	170.39	141.80	3,397,211
2022-07-21	172.20	172.47	168.50	168.50	140.23	3,640,699
2022-07-20	171.90	174.00	170.40	172.10	143.22	2,542,086
2022-07-19	169.59	171.49	167.51	170.66	142.02	3,147,621
2022-07-18	172.50	173.69	166.29	169.60	141.14	4,807,806
2022-07-15	173.01	176.78	172.00	172.50	143.56	4,326,183
2022-07-14	172.88	174.66	170.75	173.01	143.98	2,469,988
2022-07-13	173.99	175.55	171.75	173.40	144.30	3,466,007
2022-07-12	175.18	176.71	171.52	173.44	144.34	2,979,271
2022-07-11	177.00	177.00	173.00	175.18	145.79	3,337,494
2022-07-08	179.99	181.46	177.50	178.64	148.66	2,731,674
2022-07-07	178.05	180.50	175.78	177.95	148.09	3,369,240
2022-07-06	181.14	182.85	177.46	179.73	149.57	4,429,179
2022-07-05	183.07	184.80	180.10	182.50	151.88	4,057,895
2022-07-04	182.37	184.30	179.88	183.00	152.29	5,134,954
2022-07-01	183.13	187.59	181.20	184.36	153.43	4,047,760
2022-06-30	179.09	185.80	178.00	183.15	152.42	7,530,676
2022-06-29	180.22	180.30	177.83	179.10	149.05	3,388,974
2022-06-28	177.22	182.60	176.59	180.44	150.16	6,425,063
2022-06-27	173.30	178.40	173.30	176.59	146.96	4,816,621
2022-06-24	171.60	175.10	169.98	173.20	144.14	4,955,491
2022-06-23	170.04	173.20	168.03	170.70	142.06	2,989,129
2022-06-22	173.60	173.81	169.00	169.69	141.22	3,489,203
2022-06-21	174.07	177.00	172.77	173.79	142.13	4,581,121
2022-06-20	170.89	177.77	169.75	174.99	143.11	5,900,163
2022-06-17	166.50	170.50	166.35	169.72	138.80	3,944,755
2022-06-16	169.07	171.01	167.00	167.72	137.17	3,377,232
2022-06-15	167.00	170.50	165.91	168.56	137.85	4,102,742
2022-06-14	163.58	166.98	163.01	166.75	136.37	3,891,712
2022-06-13	167.05	167.88	163.58	164.80	134.78	4,634,512
2022-06-10	164.05	169.83	163.23	169.39	138.53	4,962,067
2022-06-09	169.50	171.00	163.98	164.55	134.58	6,672,985
2022-06-08	165.85	170.00	163.80	169.70	138.79	7,494,650
2022-06-07	162.18	166.62	160.90	164.59	134.61	5,573,896
2022-06-06	162.11	162.76	158.22	162.64	133.01	5,089,404
2022-06-02	161.65	163.49	161.00	162.29	132.73	2,968,819
2022-06-01	163.99	165.41	161.10	162.80	133.14	5,544,571
2022-05-31	159.80	165.90	157.79	165.00	134.94	7,561,627
2022-05-30	157.77	160.80	157.14	159.83	130.72	5,361,061
2022-05-27	156.71	158.30	154.80	155.50	127.17	3,752,939
2022-05-26	154.30	157.03	152.18	155.05	126.81	4,325,352
2022-05-25	156.13	156.88	152.08	155.05	126.81	4,885,007
2022-05-24	158.63	158.88	155.60	155.98	127.57	3,052,360
2022-05-23	160.00	161.05	156.56	157.90	129.14	3,473,951
2022-05-20	159.00	164.48	157.33	160.80	131.51	7,217,957
2022-05-19	155.01	157.36	154.61	157.31	128.65	2,818,985
2022-05-18	159.20	159.30	155.20	157.38	128.71	3,225,013
2022-05-17	158.00	160.46	157.00	158.81	129.88	2,676,496
2022-05-16	159.27	159.98	156.01	157.50	128.81	3,416,205
2022-05-13	163.00	163.33	158.00	158.70	129.79	3,798,298
2022-05-12	156.30	164.30	156.22	160.20	131.02	7,135,518

← NewerPage 18 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.