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
2025-07-24	68.530	68.920	68.400	68.890	66.362	4,568,797
2025-07-23	69.560	69.830	68.720	68.780	66.256	6,235,726
2025-07-22	68.500	69.570	68.200	69.530	66.979	7,111,613
2025-07-21	69.250	69.270	68.180	68.380	65.871	5,727,676
2025-07-18	67.580	69.590	67.510	69.210	66.670	10,404,156
2025-07-17	66.880	67.640	66.820	67.590	65.110	5,670,468
2025-07-16	66.150	66.950	66.150	66.810	64.358	4,583,601
2025-07-15	66.430	66.680	65.660	66.260	63.829	5,033,981
2025-07-14	66.250	66.890	65.900	66.700	64.252	4,466,008
2025-07-11	66.160	66.990	66.100	66.310	63.877	7,728,823
2025-07-10	65.430	66.360	65.280	66.340	63.906	5,815,961
2025-07-09	65.450	66.190	65.310	65.370	62.971	6,065,586
2025-07-08	64.850	65.600	64.690	65.520	63.116	6,934,858
2025-07-07	65.210	65.430	64.760	64.800	62.422	4,421,015
2025-07-04	65.080	65.390	64.910	65.200	62.808	4,294,987
2025-07-03	65.080	65.450	64.680	65.210	62.817	4,946,891
2025-07-02	64.720	65.630	64.510	65.070	62.682	6,630,845
2025-07-01	64.350	64.880	64.100	64.640	62.268	3,643,741
2025-06-30	63.980	64.920	63.890	64.550	62.181	5,643,019
2025-06-27	64.900	64.910	63.630	63.910	61.565	8,560,200
2025-06-26	66.350	67.900	66.100	67.140	62.444	11,090,623
2025-06-25	65.750	66.360	65.110	66.350	61.710	7,667,384
2025-06-24	65.500	66.130	65.410	65.680	61.086	6,143,922
2025-06-23	65.550	66.100	65.000	65.330	60.761	7,340,676
2025-06-20	65.910	66.890	65.800	65.930	61.319	8,288,121
2025-06-19	66.180	66.520	65.500	65.700	61.105	4,504,853
2025-06-18	66.270	66.920	66.080	66.500	61.849	7,015,279
2025-06-17	65.840	66.460	65.500	65.770	61.170	6,060,821
2025-06-16	63.320	66.270	63.170	65.880	61.272	10,474,642
2025-06-13	65.600	65.720	63.810	63.830	59.366	12,426,546
2025-06-12	66.770	66.810	65.720	65.800	61.198	5,996,292
2025-06-11	66.430	67.000	66.420	66.770	62.100	3,462,838
2025-06-10	66.930	67.110	66.290	66.380	61.738	3,799,037
2025-06-09	67.000	67.190	66.830	66.930	62.249	3,933,024
2025-06-06	66.650	67.300	66.470	67.120	62.426	5,134,728
2025-06-05	66.580	66.900	66.340	66.650	61.989	4,130,556
2025-06-04	66.060	66.690	66.060	66.490	61.840	4,317,507
2025-06-03	65.500	66.260	65.300	66.030	61.412	5,202,524
2025-05-30	65.800	66.080	65.560	65.700	61.105	4,070,961
2025-05-29	65.590	66.030	65.000	66.030	61.412	6,388,776
2025-05-28	66.390	66.450	65.540	65.660	61.068	7,600,369
2025-05-27	66.600	67.100	66.230	66.380	61.738	4,342,988
2025-05-26	67.180	67.240	66.410	66.700	62.035	6,816,511
2025-05-23	67.850	67.900	67.300	67.330	62.621	4,497,913
2025-05-22	68.110	68.170	67.700	67.750	63.012	3,631,348
2025-05-21	68.030	68.400	68.000	68.130	63.365	3,209,421
2025-05-20	67.730	68.390	67.700	68.100	63.337	4,057,546
2025-05-19	67.800	67.950	67.360	67.720	62.984	5,263,579
2025-05-16	68.880	69.080	68.260	68.310	63.533	4,750,273
2025-05-15	69.550	69.830	68.880	68.880	64.063	4,616,663
2025-05-14	69.210	70.470	68.800	69.730	64.853	6,893,208
2025-05-13	69.250	69.350	69.010	69.220	64.379	4,166,495
2025-05-12	69.000	69.130	68.760	68.990	64.165	4,108,065
2025-05-09	69.100	69.290	68.790	68.800	63.988	4,427,812
2025-05-08	68.800	69.550	68.680	69.170	64.332	5,113,948
2025-05-07	69.310	69.820	68.800	69.100	64.267	5,501,303
2025-05-06	68.700	69.060	68.010	68.790	63.979	6,988,496
2025-04-30	68.730	69.180	68.520	68.600	63.802	6,038,771
2025-04-29	67.020	69.430	67.020	68.830	64.016	13,270,790
2025-04-28	72.450	72.500	71.620	71.700	66.685	5,166,438

← NewerPage 6 of 21 · 1,218 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.