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
2024-10-30	84.990	85.800	84.100	84.630	76.431	5,970,608
2024-10-29	87.210	87.670	85.350	85.380	77.109	7,540,032
2024-10-28	86.900	87.720	85.510	87.210	78.761	9,101,836
2024-10-25	85.310	87.140	85.310	86.340	77.976	6,358,239
2024-10-24	86.020	86.440	85.330	85.560	77.271	4,981,632
2024-10-23	86.500	87.500	85.580	86.720	78.319	8,706,251
2024-10-22	84.990	87.000	84.830	86.490	78.111	10,870,145
2024-10-21	85.030	85.450	83.600	85.190	76.937	10,377,225
2024-10-18	82.400	86.470	81.860	84.970	76.738	12,475,737
2024-10-17	84.150	84.400	82.310	82.400	74.417	7,797,218
2024-10-16	83.750	85.200	83.100	83.720	75.609	9,257,444
2024-10-15	86.700	86.880	84.510	84.510	76.323	8,784,063
2024-10-14	86.610	87.210	84.490	86.510	78.129	10,563,167
2024-10-11	88.200	89.020	85.760	86.610	78.219	10,483,265
2024-10-10	88.390	91.660	87.070	88.600	80.017	16,861,984
2024-10-09	96.500	96.500	88.300	88.390	79.827	24,459,165
2024-10-08	109.00	109.00	96.080	98.060	88.560	40,260,401
2024-09-30	94.870	99.900	93.000	99.190	89.581	30,971,143
2024-09-27	87.510	92.810	87.000	91.130	82.302	25,812,639
2024-09-26	78.000	85.440	77.710	85.270	77.009	20,822,476
2024-09-25	78.000	79.960	77.800	77.980	70.425	11,039,421
2024-09-24	74.660	77.000	73.800	77.000	69.540	10,087,974
2024-09-23	73.670	75.070	73.530	74.040	66.867	4,146,043
2024-09-20	73.120	73.790	72.530	73.740	66.596	3,951,279
2024-09-19	72.300	74.900	71.880	73.290	66.190	6,195,148
2024-09-18	72.600	72.800	71.580	72.160	65.169	3,319,156
2024-09-13	73.000	73.400	72.020	72.910	65.847	5,329,589
2024-09-12	73.920	74.300	73.000	73.000	65.928	3,746,427
2024-09-11	74.050	74.350	73.470	74.020	66.849	2,521,424
2024-09-10	74.000	74.460	73.610	74.200	67.012	3,164,939
2024-09-09	75.350	75.350	73.510	73.970	66.804	5,903,347
2024-09-06	76.500	76.630	75.570	75.590	68.267	4,256,500
2024-09-05	77.140	77.440	76.200	76.630	69.206	4,717,523
2024-09-04	77.270	78.300	77.210	77.250	69.766	3,013,200
2024-09-03	77.980	78.800	77.180	77.760	70.227	6,102,168
2024-09-02	81.000	81.290	78.000	78.000	70.444	8,179,943
2024-08-30	78.240	83.380	77.650	81.880	73.948	19,770,958
2024-08-29	75.560	77.650	75.520	77.240	69.757	4,923,993
2024-08-28	77.060	77.350	75.390	76.090	68.719	4,870,496
2024-08-27	76.900	77.470	76.260	77.470	69.965	2,550,758
2024-08-26	77.000	77.490	76.730	77.240	69.757	2,413,480
2024-08-23	76.200	77.290	76.100	77.070	69.604	2,528,917
2024-08-22	77.190	77.290	75.830	76.390	68.990	4,170,095
2024-08-21	77.250	77.840	77.110	77.220	69.739	2,310,690
2024-08-20	78.370	78.380	77.250	77.390	69.893	3,204,502
2024-08-19	78.200	79.470	78.100	78.170	70.597	2,797,301
2024-08-16	78.780	78.940	78.150	78.300	70.714	2,822,569
2024-08-15	78.320	79.250	78.220	78.950	71.301	2,576,695
2024-08-14	79.100	79.160	78.300	78.530	70.922	1,963,000
2024-08-13	79.900	80.170	78.780	79.170	71.500	3,138,390
2024-08-12	80.120	80.450	79.730	79.890	72.150	2,771,470
2024-08-09	81.100	81.490	80.410	80.420	72.629	3,562,500
2024-08-08	80.070	81.690	79.600	80.700	72.882	4,469,504
2024-08-07	80.680	80.940	80.060	80.320	72.539	3,141,087
2024-08-06	80.620	81.500	80.200	80.690	72.873	3,352,893
2024-08-05	79.900	82.140	79.840	80.210	72.439	4,910,769
2024-08-02	79.890	80.840	79.710	80.250	72.476	2,291,707
2024-08-01	81.530	81.640	80.030	80.370	72.584	4,003,934
2024-07-31	79.550	82.380	79.500	81.800	73.875	5,941,783
2024-07-30	79.010	79.720	77.800	79.550	71.843	4,183,671

← NewerPage 9 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.