Qinghai Huzhu Barley Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.210	18.050	17.200	17.910	17.455	5,471,445
2022-02-08	16.970	17.400	16.900	17.360	16.919	4,922,343
2022-02-07	17.260	17.510	17.010	17.130	16.695	5,672,242
2022-01-28	17.720	17.900	16.910	17.260	16.822	8,187,510
2022-01-27	18.200	18.800	17.880	17.900	17.446	9,542,570
2022-01-26	18.120	18.330	17.300	17.840	17.387	7,052,227
2022-01-25	19.430	19.490	17.920	18.030	17.572	9,972,300
2022-01-24	19.770	19.960	19.210	19.380	18.888	5,385,176
2022-01-21	19.740	20.200	19.510	19.800	19.297	5,817,699
2022-01-20	19.820	20.070	19.770	19.810	19.307	4,558,785
2022-01-19	20.230	20.230	19.740	19.890	19.385	6,278,478
2022-01-18	19.760	20.660	19.700	20.300	19.785	10,181,227
2022-01-17	19.580	19.990	19.350	19.850	19.346	4,994,098
2022-01-14	19.630	20.080	19.630	19.700	19.200	6,717,499
2022-01-13	20.330	20.480	19.600	19.600	19.102	10,270,918
2022-01-12	20.300	20.540	20.100	20.520	19.999	6,356,630
2022-01-11	20.200	20.610	20.060	20.280	19.765	6,943,254
2022-01-10	20.700	20.700	19.820	20.240	19.726	12,926,223
2022-01-07	21.790	22.160	20.800	20.940	20.408	17,863,769
2022-01-06	22.030	22.620	21.890	21.940	21.383	19,509,870
2022-01-05	21.500	23.480	21.400	22.350	21.783	29,368,348
2022-01-04	20.980	21.760	20.700	21.740	21.188	16,433,112
2021-12-31	20.900	21.170	20.550	20.990	20.457	10,746,208
2021-12-30	20.270	22.000	20.200	20.980	20.447	19,809,927
2021-12-29	20.860	20.900	20.000	20.060	19.551	9,844,575
2021-12-28	20.680	20.950	20.600	20.870	20.340	6,782,576
2021-12-27	21.120	21.230	20.650	20.680	20.155	9,876,569
2021-12-24	21.980	22.180	21.330	21.360	20.818	15,226,321
2021-12-23	21.050	21.970	20.880	21.970	21.412	18,054,635
2021-12-22	21.250	21.500	21.080	21.220	20.681	7,124,047
2021-12-21	21.070	21.330	20.790	21.240	20.701	8,075,102
2021-12-20	21.210	21.660	21.050	21.070	20.535	9,009,400
2021-12-17	21.310	21.730	21.150	21.400	20.857	10,972,403
2021-12-16	21.880	22.370	21.540	21.560	21.013	16,506,440
2021-12-15	22.030	22.340	21.220	22.130	21.568	22,369,093
2021-12-14	21.560	22.650	21.330	22.010	21.451	24,515,012
2021-12-13	21.350	21.720	21.190	21.700	21.149	21,963,715
2021-12-10	21.250	21.740	20.900	21.280	20.740	21,563,719
2021-12-09	21.250	22.340	21.010	21.540	20.993	29,801,152
2021-12-08	20.030	21.690	19.810	21.270	20.730	23,025,816
2021-12-07	20.000	20.680	19.810	20.280	19.765	13,859,701
2021-12-06	20.220	20.450	19.840	19.910	19.404	9,058,343
2021-12-03	20.010	20.570	19.850	20.270	19.755	11,303,549
2021-12-02	20.010	20.530	20.000	20.160	19.648	8,552,519
2021-12-01	20.250	20.480	19.860	20.080	19.570	9,077,505
2021-11-30	19.700	20.160	19.680	20.120	19.609	11,407,055
2021-11-29	19.400	20.360	19.280	20.150	19.638	21,007,642
2021-11-26	19.270	19.490	19.020	19.460	18.966	7,876,453
2021-11-25	19.680	19.930	19.210	19.270	18.781	10,515,209
2021-11-24	19.490	19.790	19.370	19.660	19.161	13,281,505
2021-11-23	19.330	19.550	19.200	19.480	18.985	9,225,651
2021-11-22	19.210	19.600	19.100	19.350	18.859	9,996,299
2021-11-19	19.160	19.630	19.050	19.230	18.742	10,194,640
2021-11-18	19.050	19.440	19.020	19.240	18.752	8,062,962
2021-11-17	19.330	19.330	18.910	19.230	18.742	12,889,110
2021-11-16	18.540	19.650	18.450	19.630	19.132	23,466,965
2021-11-15	18.440	18.630	18.310	18.390	17.923	5,926,200
2021-11-12	18.730	18.810	18.380	18.440	17.972	6,736,103
2021-11-11	18.700	18.830	18.490	18.720	18.245	5,548,102
2021-11-10	19.000	19.090	18.400	18.690	18.215	7,457,508

← NewerPage 20 of 21 · 1,219 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.