Yonghui Superstores Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.160	2.200	2.150	2.180	2.180	60,644,614
2024-07-25	2.130	2.190	2.120	2.170	2.170	63,813,600
2024-07-24	2.210	2.230	2.150	2.160	2.160	86,733,473
2024-07-23	2.250	2.310	2.230	2.230	2.230	85,734,100
2024-07-22	2.250	2.280	2.210	2.250	2.250	79,814,822
2024-07-19	2.320	2.320	2.250	2.260	2.260	120,962,101
2024-07-18	2.220	2.400	2.190	2.350	2.350	212,868,362
2024-07-17	2.150	2.250	2.150	2.230	2.230	130,025,300
2024-07-16	2.120	2.150	2.110	2.140	2.140	44,190,300
2024-07-15	2.160	2.160	2.120	2.140	2.140	68,293,916
2024-07-12	2.200	2.230	2.170	2.180	2.180	102,781,742
2024-07-11	2.190	2.210	2.160	2.190	2.190	113,472,816
2024-07-10	2.160	2.210	2.130	2.140	2.140	86,738,011
2024-07-09	2.180	2.190	2.110	2.180	2.180	96,802,847
2024-07-08	2.250	2.250	2.160	2.180	2.180	110,956,817
2024-07-05	2.300	2.300	2.300	2.300	2.300	0
2024-07-04	2.350	2.370	2.300	2.300	2.300	117,025,030
2024-07-03	2.350	2.480	2.330	2.380	2.380	134,441,700
2024-07-02	2.390	2.420	2.330	2.370	2.370	95,207,700
2024-07-01	2.490	2.490	2.350	2.390	2.390	144,739,943
2024-06-28	2.480	2.550	2.450	2.480	2.480	106,852,635
2024-06-27	2.600	2.610	2.470	2.480	2.480	166,279,924
2024-06-26	2.650	2.670	2.550	2.620	2.620	136,330,424
2024-06-25	2.610	2.710	2.600	2.680	2.680	153,058,908
2024-06-24	2.700	2.710	2.600	2.610	2.610	159,101,309
2024-06-21	2.770	2.870	2.680	2.750	2.750	205,922,489
2024-06-20	2.950	2.980	2.750	2.760	2.760	260,820,041
2024-06-19	2.860	3.070	2.740	2.890	2.890	333,329,010
2024-06-18	2.720	2.870	2.710	2.820	2.820	168,223,540
2024-06-17	2.700	2.750	2.650	2.720	2.720	166,953,069
2024-06-14	2.670	2.820	2.650	2.800	2.800	190,672,682
2024-06-13	2.660	2.730	2.630	2.680	2.680	123,776,220
2024-06-12	2.670	2.710	2.610	2.670	2.670	119,165,919
2024-06-11	2.560	2.740	2.540	2.680	2.680	215,792,042
2024-06-07	2.550	2.630	2.530	2.560	2.560	137,476,599
2024-06-06	2.640	2.650	2.510	2.520	2.520	190,404,721
2024-06-05	2.720	2.790	2.610	2.630	2.630	263,288,502
2024-06-04	2.900	2.930	2.680	2.720	2.720	449,512,539
2024-06-03	2.630	2.890	2.590	2.890	2.890	478,730,381
2024-05-31	2.420	2.640	2.420	2.630	2.630	374,029,323
2024-05-30	2.380	2.410	2.360	2.400	2.400	48,335,116
2024-05-29	2.420	2.450	2.380	2.390	2.390	86,010,258
2024-05-28	2.360	2.540	2.330	2.450	2.450	150,959,592
2024-05-27	2.380	2.390	2.320	2.350	2.350	61,601,805
2024-05-24	2.380	2.400	2.370	2.370	2.370	44,992,480
2024-05-23	2.450	2.460	2.380	2.390	2.390	78,105,616
2024-05-22	2.420	2.490	2.410	2.450	2.450	85,820,263
2024-05-21	2.410	2.430	2.400	2.410	2.410	59,941,800
2024-05-20	2.460	2.460	2.410	2.420	2.420	78,264,890
2024-05-17	2.410	2.480	2.390	2.450	2.450	88,822,472
2024-05-16	2.390	2.460	2.380	2.410	2.410	107,427,052
2024-05-15	2.430	2.450	2.380	2.400	2.400	75,437,400
2024-05-14	2.450	2.490	2.430	2.430	2.430	105,861,559
2024-05-13	2.510	2.550	2.450	2.470	2.470	179,353,285
2024-05-10	2.520	2.730	2.490	2.560	2.560	295,904,481
2024-05-09	2.630	2.660	2.540	2.550	2.550	283,450,880
2024-05-08	2.500	2.620	2.460	2.620	2.620	302,284,990
2024-05-07	2.430	2.430	2.360	2.380	2.380	47,103,500
2024-05-06	2.450	2.490	2.410	2.420	2.420	66,026,446
2024-04-30	2.420	2.440	2.380	2.430	2.430	72,479,437

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-17	0.0200 CNY
2021-07-21	0.0204 CNY
2020-06-18	0.1300 CNY
2019-06-24	0.1100 CNY

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