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
2022-05-11	155.99	159.57	155.09	157.53	128.83	6,635,817
2022-05-10	148.94	159.06	147.19	157.16	128.53	7,551,686
2022-05-09	151.01	153.50	148.65	150.81	123.34	5,259,885
2022-05-06	158.88	158.99	153.00	154.15	126.07	8,071,907
2022-05-05	158.00	168.30	156.58	161.30	131.92	17,348,930
2022-04-29	156.00	159.06	154.10	159.06	130.09	18,707,658
2022-04-28	138.52	144.60	138.30	144.60	118.26	6,069,709
2022-04-27	136.76	140.79	136.16	139.53	114.11	6,294,934
2022-04-26	133.80	141.19	133.80	136.75	111.84	6,592,914
2022-04-25	139.10	141.00	133.00	133.80	109.43	5,900,810
2022-04-22	137.00	144.17	136.40	142.08	116.20	6,349,683
2022-04-21	137.00	140.50	136.58	137.99	112.85	6,611,351
2022-04-20	135.60	140.09	134.36	137.70	112.62	5,785,275
2022-04-19	137.19	139.47	134.63	135.45	110.78	3,605,380
2022-04-18	137.50	137.50	134.80	136.81	111.89	3,520,259
2022-04-15	139.00	141.77	138.00	138.00	112.86	3,868,036
2022-04-14	140.10	142.38	137.50	140.61	115.00	5,756,406
2022-04-13	137.31	140.67	136.63	137.80	112.70	2,975,749
2022-04-12	132.90	138.49	132.90	138.49	113.26	5,891,748
2022-04-11	136.20	136.20	131.40	132.60	108.45	5,342,860
2022-04-08	138.00	139.30	136.24	137.00	112.04	2,929,888
2022-04-07	136.16	139.77	135.89	137.40	112.37	3,009,167
2022-04-06	137.46	138.89	134.50	137.04	112.08	2,643,888
2022-04-01	134.99	139.55	134.26	137.90	112.78	3,862,488
2022-03-31	136.12	136.59	133.95	135.63	110.92	3,459,848
2022-03-30	134.59	136.80	134.10	136.77	111.86	3,919,306
2022-03-29	133.98	135.49	132.40	132.80	108.61	3,925,097
2022-03-28	135.00	135.00	130.12	133.40	109.10	6,912,124
2022-03-25	142.30	142.33	135.88	136.32	111.49	5,443,454
2022-03-24	142.58	142.58	140.52	141.35	115.60	2,630,818
2022-03-23	142.76	144.62	141.90	143.43	117.30	2,893,675
2022-03-22	142.14	143.89	141.50	141.94	116.08	2,075,138
2022-03-21	144.68	145.20	141.21	142.51	116.55	2,713,609
2022-03-18	142.80	145.00	141.08	144.00	117.77	4,042,305
2022-03-17	141.40	146.22	139.98	144.00	117.77	5,933,183
2022-03-16	138.17	139.77	130.14	138.00	112.86	8,468,190
2022-03-15	140.00	142.55	135.38	135.73	111.01	7,858,026
2022-03-14	153.00	153.00	145.63	146.07	119.46	8,470,002
2022-03-11	154.10	157.39	153.53	157.36	128.69	2,970,910
2022-03-10	155.68	158.70	155.24	158.20	129.38	4,501,235
2022-03-09	153.30	155.63	147.30	152.18	124.46	6,133,874
2022-03-08	160.97	161.65	152.86	153.30	125.37	6,218,889
2022-03-07	162.38	162.38	155.90	157.73	129.00	5,631,044
2022-03-04	163.00	165.23	161.69	162.39	132.81	3,028,371
2022-03-03	168.76	169.77	163.40	164.89	134.85	3,919,311
2022-03-02	167.00	168.90	166.10	168.11	137.49	3,030,311
2022-03-01	166.50	169.50	165.29	169.00	138.21	6,609,447
2022-02-28	163.04	165.32	161.68	164.70	134.70	3,634,469
2022-02-25	163.00	165.50	162.91	163.30	133.55	4,801,338
2022-02-24	167.50	168.30	159.58	161.20	131.84	7,573,209
2022-02-23	169.35	170.50	165.89	168.58	137.87	4,268,263
2022-02-22	170.14	171.25	167.68	169.55	138.66	3,819,190
2022-02-21	173.00	175.55	170.66	172.31	140.92	4,160,882
2022-02-18	172.19	174.99	171.12	173.88	142.21	3,079,240
2022-02-17	174.41	176.76	172.00	174.00	142.30	3,461,356
2022-02-16	173.87	176.39	173.28	174.91	143.05	3,514,032
2022-02-15	172.94	176.50	172.26	173.85	142.18	5,658,252
2022-02-14	168.50	174.11	168.33	172.96	141.45	6,790,927
2022-02-11	169.59	178.06	169.00	169.57	138.68	8,664,287
2022-02-10	169.48	171.80	168.48	170.66	139.57	7,119,977

← NewerPage 19 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.