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
2025-01-23	80.030	80.650	79.920	80.010	72.259	3,727,094
2025-01-22	80.000	80.130	79.510	79.680	71.961	2,324,058
2025-01-21	80.490	80.600	79.820	80.180	72.412	2,550,358
2025-01-20	80.200	81.150	80.080	80.350	72.566	4,460,201
2025-01-17	79.570	80.400	79.500	80.000	72.250	2,537,526
2025-01-16	80.190	80.320	79.350	79.770	72.042	3,184,168
2025-01-15	80.270	80.590	79.850	79.970	72.223	2,737,100
2025-01-14	78.620	80.450	78.580	80.370	72.584	4,150,547
2025-01-13	78.000	78.960	77.810	78.620	71.003	3,200,394
2025-01-10	80.000	80.140	78.280	78.320	70.733	4,916,535
2025-01-09	79.930	80.880	79.180	80.090	72.331	2,904,142
2025-01-08	80.700	81.250	79.310	80.100	72.340	4,241,039
2025-01-07	80.870	80.980	79.910	80.850	73.017	3,533,906
2025-01-06	80.960	81.710	79.500	80.680	72.864	5,551,980
2025-01-03	81.350	82.600	81.200	81.780	73.857	7,470,973
2025-01-02	83.080	83.500	81.060	81.280	73.406	7,740,860
2024-12-31	83.400	84.670	83.400	83.530	75.438	8,084,483
2024-12-30	83.680	84.230	82.930	83.120	75.068	5,025,672
2024-12-27	83.550	84.350	83.120	84.020	75.880	3,695,912
2024-12-26	83.300	83.860	83.090	83.570	75.474	3,025,685
2024-12-25	83.240	83.480	82.830	83.370	75.293	3,524,954
2024-12-24	83.410	83.560	82.830	83.240	75.176	5,911,099
2024-12-23	84.320	84.480	83.280	83.400	75.320	4,831,491
2024-12-20	83.500	85.150	83.500	85.000	76.765	5,559,096
2024-12-19	84.010	84.100	83.150	83.700	75.591	5,417,271
2024-12-18	83.800	84.530	83.500	84.200	76.043	4,950,091
2024-12-17	83.660	84.350	83.210	83.800	75.682	6,473,799
2024-12-16	83.800	84.130	83.080	83.670	75.564	7,014,918
2024-12-13	86.800	86.800	83.930	83.930	75.799	14,928,847
2024-12-12	85.840	87.230	85.420	86.950	78.526	10,399,758
2024-12-11	85.120	86.600	85.100	85.840	77.524	7,857,174
2024-12-10	88.000	88.530	85.370	85.640	77.343	11,485,650
2024-12-09	85.430	85.830	84.750	85.030	76.792	4,779,583
2024-12-06	85.110	86.100	84.900	85.680	77.380	4,934,473
2024-12-05	85.100	85.290	84.620	85.120	76.874	3,363,650
2024-12-04	86.020	86.370	85.210	85.460	77.181	4,601,850
2024-12-03	87.100	87.100	85.900	86.400	78.030	4,546,569
2024-12-02	85.210	87.100	84.710	86.940	78.517	6,393,267
2024-11-29	85.200	87.000	85.200	85.750	77.443	5,431,940
2024-11-28	85.440	85.590	84.840	85.090	76.847	3,174,295
2024-11-27	84.010	85.680	83.880	85.430	77.154	4,491,552
2024-11-26	84.000	85.450	83.810	84.420	76.242	3,825,820
2024-11-25	84.500	85.400	83.750	84.250	76.088	4,932,312
2024-11-22	87.180	87.430	84.450	84.500	76.314	5,392,685
2024-11-21	86.900	87.560	86.600	87.160	78.716	3,652,290
2024-11-20	87.200	87.770	86.620	87.360	78.897	4,600,928
2024-11-19	87.800	88.450	85.580	87.200	78.752	6,773,049
2024-11-18	89.530	89.800	87.320	87.530	79.050	7,655,062
2024-11-15	89.800	91.210	88.700	89.450	80.784	9,086,036
2024-11-14	89.180	92.170	88.740	89.960	81.245	12,315,962
2024-11-13	88.880	89.980	88.600	89.320	80.667	5,702,848
2024-11-12	89.880	91.600	88.880	89.230	80.586	10,787,614
2024-11-11	90.880	90.880	88.200	89.950	81.236	14,183,877
2024-11-08	94.240	95.000	91.200	91.850	82.952	18,171,686
2024-11-07	87.100	94.080	86.770	93.950	84.848	25,863,014
2024-11-06	86.160	88.780	85.100	87.910	79.393	13,746,018
2024-11-05	82.440	86.260	81.790	86.150	77.804	14,247,616
2024-11-04	80.250	82.770	79.950	82.670	74.661	11,487,633
2024-11-01	80.000	81.350	79.800	80.520	72.719	10,587,569
2024-10-31	80.000	81.080	79.110	80.390	72.602	20,165,012

← NewerPage 8 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.