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
2022-02-09	158.00	171.31	157.87	169.86	138.92	14,440,464
2022-02-08	163.00	163.60	156.21	158.36	129.51	7,943,806
2022-02-07	159.30	166.88	159.30	162.90	133.23	9,267,465
2022-01-28	161.45	162.46	155.59	156.35	127.87	7,813,946
2022-01-27	165.99	167.20	161.21	161.44	132.03	6,514,825
2022-01-26	164.01	167.31	163.45	165.99	135.75	6,559,753
2022-01-25	166.02	168.20	164.50	164.50	134.53	6,482,889
2022-01-24	164.80	168.22	164.05	167.25	136.78	7,601,734
2022-01-21	161.95	166.96	161.83	165.57	135.41	8,577,591
2022-01-20	160.18	163.90	160.00	162.85	133.18	6,719,126
2022-01-19	159.90	162.90	157.20	161.01	131.68	6,677,584
2022-01-18	155.49	160.00	154.36	159.98	130.84	7,799,634
2022-01-17	154.21	156.53	152.33	155.12	126.86	6,122,227
2022-01-14	156.50	157.49	153.50	154.10	126.03	8,355,416
2022-01-13	161.72	162.23	156.54	156.80	128.24	8,059,655
2022-01-12	161.41	162.50	160.00	161.43	132.02	5,138,517
2022-01-11	164.32	164.38	160.61	161.30	131.92	6,109,674
2022-01-10	164.76	165.48	162.30	164.15	134.25	4,063,447
2022-01-07	164.34	165.93	163.01	164.68	134.68	4,731,364
2022-01-06	166.00	167.76	163.71	164.48	134.52	6,828,227
2022-01-05	164.75	169.75	164.40	166.65	136.29	8,016,869
2022-01-04	165.00	166.16	162.34	164.70	134.70	7,508,327
2021-12-31	167.97	168.25	163.72	164.73	134.72	9,639,203
2021-12-30	168.40	169.26	167.50	167.87	137.29	6,322,208
2021-12-29	174.00	174.60	166.44	168.40	137.72	11,698,167
2021-12-28	172.00	175.00	171.81	173.70	142.06	6,866,462
2021-12-27	174.78	174.95	171.44	171.56	140.31	7,814,458
2021-12-24	173.80	176.80	173.60	174.54	142.75	8,434,538
2021-12-23	172.87	174.23	171.88	174.08	142.37	9,469,197
2021-12-22	174.51	175.37	173.43	174.00	142.30	5,250,627
2021-12-21	174.51	175.90	173.37	174.30	142.55	6,050,885
2021-12-20	174.00	176.90	173.70	174.50	142.71	6,855,640
2021-12-17	180.40	180.67	174.80	174.81	142.97	10,116,717
2021-12-16	181.60	182.68	178.00	180.67	147.76	7,236,663
2021-12-15	184.00	185.00	180.00	181.60	148.52	13,328,425
2021-12-14	188.00	191.71	185.95	186.42	152.46	10,297,875
2021-12-13	186.81	195.18	186.43	188.70	154.33	12,699,619
2021-12-10	184.92	187.49	183.53	185.06	151.35	10,636,887
2021-12-09	185.97	189.54	184.64	186.40	152.44	17,409,064
2021-12-08	172.20	187.00	170.66	185.97	152.09	27,114,835
2021-12-07	176.90	177.00	171.32	172.20	140.83	14,519,787
2021-12-06	173.79	178.80	168.88	175.75	143.74	17,524,590
2021-12-03	174.49	177.90	174.00	176.91	144.68	11,008,339
2021-12-02	173.57	174.67	172.57	174.48	142.70	4,827,229
2021-12-01	175.46	175.80	172.38	173.57	141.95	5,934,636
2021-11-30	178.00	178.50	174.20	174.30	142.55	6,504,388
2021-11-29	174.22	176.88	173.71	175.85	143.82	6,791,047
2021-11-26	175.39	177.00	173.50	176.01	143.95	8,009,384
2021-11-25	178.00	183.73	174.88	175.10	143.20	14,702,643
2021-11-24	173.99	178.73	173.99	176.53	144.37	16,130,554
2021-11-23	177.38	177.50	173.01	173.47	141.87	16,243,450
2021-11-22	175.88	184.47	175.18	178.96	146.36	11,737,075
2021-11-19	174.00	178.20	174.00	175.08	143.19	5,260,704
2021-11-18	174.72	176.28	173.80	174.60	142.79	4,057,554
2021-11-17	177.40	179.00	174.61	175.80	143.78	5,269,712
2021-11-16	176.50	180.00	175.50	177.75	145.37	6,662,405
2021-11-15	173.60	177.00	173.35	175.14	143.24	3,871,998
2021-11-12	177.98	178.19	173.30	174.37	142.61	4,998,030
2021-11-11	176.00	177.30	173.84	177.00	144.76	5,243,900
2021-11-10	180.00	180.79	174.50	175.92	143.87	7,586,009

← NewerPage 20 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.