Qinghai Huzhu Barley Wine Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.950	13.950	13.630	13.760	13.448	3,794,461
2022-11-02	13.700	14.120	13.630	13.920	13.604	5,518,400
2022-11-01	13.100	13.810	13.060	13.790	13.477	6,628,112
2022-10-31	12.950	13.130	12.780	13.010	12.715	3,768,163
2022-10-28	13.690	13.780	12.900	12.990	12.695	5,003,421
2022-10-27	14.040	14.190	13.760	13.770	13.457	3,607,476
2022-10-26	14.090	14.370	13.980	14.040	13.721	4,075,919
2022-10-25	13.970	14.140	13.720	13.990	13.672	2,186,678
2022-10-24	14.330	14.530	13.900	13.980	13.663	3,385,840
2022-10-21	14.430	14.550	14.300	14.380	14.054	1,762,200
2022-10-20	14.250	14.600	14.150	14.430	14.102	2,065,718
2022-10-19	14.520	14.580	14.340	14.350	14.024	2,237,511
2022-10-18	14.700	14.770	14.520	14.610	14.278	2,114,122
2022-10-17	14.500	14.700	14.430	14.620	14.288	2,912,108
2022-10-14	14.240	14.750	14.240	14.530	14.200	3,389,660
2022-10-13	13.980	14.340	13.930	14.200	13.878	2,721,353
2022-10-12	13.820	14.090	13.520	14.090	13.770	3,246,462
2022-10-11	13.840	14.070	13.660	13.820	13.506	2,495,239
2022-10-10	14.520	14.610	13.820	13.870	13.555	3,541,436
2022-09-30	14.500	14.720	14.360	14.570	14.239	2,758,921
2022-09-29	14.990	15.080	14.500	14.570	14.239	3,697,145
2022-09-28	15.000	15.250	14.810	14.810	14.474	4,082,412
2022-09-27	14.590	15.080	14.440	15.070	14.728	4,839,135
2022-09-26	14.690	14.990	14.550	14.570	14.239	3,598,389
2022-09-23	15.150	15.190	14.750	14.860	14.523	3,319,805
2022-09-22	15.140	15.200	14.950	15.000	14.660	3,011,855
2022-09-21	15.290	15.330	15.100	15.200	14.855	2,665,098
2022-09-20	14.950	15.370	14.950	15.280	14.933	4,448,460
2022-09-19	14.830	15.030	14.520	14.930	14.591	3,608,555
2022-09-16	15.460	15.560	14.860	14.860	14.523	5,237,580
2022-09-15	15.800	15.960	15.360	15.590	15.236	3,921,399
2022-09-14	15.810	15.970	15.670	15.770	15.412	3,799,356
2022-09-13	16.110	16.190	16.000	16.110	15.744	4,642,466
2022-09-09	15.940	16.080	15.830	16.000	15.637	3,584,987
2022-09-08	15.990	16.130	15.920	16.000	15.637	3,343,815
2022-09-07	16.100	16.100	15.840	15.950	15.588	4,225,854
2022-09-06	16.050	16.170	15.940	16.170	15.803	3,938,919
2022-09-05	16.040	16.090	15.830	16.060	15.695	2,985,622
2022-09-02	15.920	16.030	15.820	15.990	15.627	3,654,761
2022-09-01	16.250	16.300	15.800	15.920	15.559	5,532,980
2022-08-31	16.220	16.440	16.130	16.330	15.959	5,017,330
2022-08-30	16.540	16.580	16.110	16.280	15.910	5,992,661
2022-08-29	16.620	16.760	16.340	16.540	16.165	6,927,396
2022-08-26	17.320	17.720	16.880	16.900	16.516	9,636,216
2022-08-25	17.510	17.670	17.190	17.650	17.249	5,487,417
2022-08-24	17.620	17.710	17.390	17.410	17.015	5,669,287
2022-08-23	17.430	17.960	17.420	17.680	17.279	7,330,126
2022-08-22	17.250	17.560	17.140	17.440	17.044	4,403,693
2022-08-19	17.110	17.440	17.080	17.350	16.956	5,022,210
2022-08-18	17.230	17.380	17.080	17.170	16.780	3,396,207
2022-08-17	17.350	17.420	17.200	17.390	16.995	3,040,342
2022-08-16	17.340	17.450	17.220	17.350	16.956	3,026,100
2022-08-15	17.270	17.350	17.130	17.340	16.946	3,312,593
2022-08-12	17.130	17.450	17.030	17.370	16.976	5,476,630
2022-08-11	16.980	17.180	16.930	17.180	16.790	4,688,550
2022-08-10	16.990	17.190	16.810	16.890	16.507	3,189,121
2022-08-09	17.020	17.200	16.900	17.060	16.673	2,845,401
2022-08-08	17.010	17.220	16.910	17.020	16.634	2,619,763
2022-08-05	16.930	17.160	16.850	17.070	16.683	3,498,125
2022-08-04	16.590	17.170	16.450	17.060	16.673	6,209,807

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.0050 CNY
2025-07-10	0.0110 CNY
2024-09-13	0.0330 CNY
2024-06-25	0.1300 CNY
2023-07-12	0.0600 CNY
2022-06-24	0.0500 CNY
2020-07-02	0.0300 CNY
2019-06-05	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.