Yonghui Superstores Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.290	2.420	2.290	2.420	2.420	109,267,330
2024-04-26	2.230	2.280	2.220	2.280	2.280	53,687,127
2024-04-25	2.190	2.250	2.170	2.230	2.230	46,828,040
2024-04-24	2.190	2.200	2.160	2.190	2.190	26,830,012
2024-04-23	2.180	2.210	2.180	2.190	2.190	27,612,319
2024-04-22	2.170	2.190	2.130	2.180	2.180	33,864,500
2024-04-19	2.180	2.200	2.160	2.170	2.170	30,811,924
2024-04-18	2.180	2.220	2.160	2.170	2.170	39,565,291
2024-04-17	2.090	2.190	2.090	2.190	2.190	65,086,469
2024-04-16	2.140	2.170	2.080	2.090	2.090	58,742,941
2024-04-15	2.180	2.210	2.120	2.160	2.160	58,203,375
2024-04-12	2.240	2.260	2.190	2.190	2.190	54,534,099
2024-04-11	2.250	2.270	2.230	2.240	2.240	29,587,180
2024-04-10	2.280	2.290	2.240	2.250	2.250	33,524,399
2024-04-09	2.250	2.290	2.240	2.290	2.290	32,217,695
2024-04-08	2.290	2.300	2.240	2.250	2.250	42,603,407
2024-04-03	2.310	2.320	2.280	2.300	2.300	40,520,190
2024-04-02	2.340	2.340	2.300	2.310	2.310	31,368,510
2024-04-01	2.280	2.340	2.270	2.340	2.340	43,393,852
2024-03-29	2.290	2.300	2.260	2.280	2.280	20,649,664
2024-03-28	2.270	2.300	2.260	2.290	2.290	34,265,945
2024-03-27	2.310	2.320	2.270	2.270	2.270	39,150,667
2024-03-26	2.320	2.350	2.290	2.310	2.310	42,050,651
2024-03-25	2.340	2.360	2.320	2.320	2.320	53,278,001
2024-03-22	2.420	2.430	2.340	2.350	2.350	87,710,688
2024-03-21	2.510	2.530	2.430	2.430	2.430	108,322,303
2024-03-20	2.530	2.550	2.530	2.550	2.550	25,049,500
2024-03-19	2.570	2.580	2.540	2.540	2.540	29,081,200
2024-03-18	2.590	2.600	2.550	2.580	2.580	40,169,500
2024-03-15	2.540	2.600	2.520	2.590	2.590	42,720,311
2024-03-14	2.570	2.590	2.530	2.540	2.540	33,902,886
2024-03-13	2.600	2.600	2.550	2.560	2.560	30,824,581
2024-03-12	2.570	2.600	2.550	2.600	2.600	35,358,401
2024-03-11	2.490	2.570	2.480	2.570	2.570	45,616,511
2024-03-08	2.510	2.530	2.470	2.490	2.490	34,147,800
2024-03-07	2.530	2.560	2.510	2.510	2.510	29,708,900
2024-03-06	2.530	2.550	2.500	2.520	2.520	34,887,498
2024-03-05	2.590	2.600	2.520	2.530	2.530	53,886,037
2024-03-04	2.620	2.620	2.570	2.590	2.590	27,553,226
2024-03-01	2.630	2.640	2.600	2.610	2.610	31,237,300
2024-02-29	2.580	2.640	2.570	2.640	2.640	43,591,049
2024-02-28	2.630	2.690	2.580	2.580	2.580	62,177,300
2024-02-27	2.590	2.650	2.580	2.650	2.650	47,476,833
2024-02-26	2.550	2.620	2.540	2.590	2.590	52,198,669
2024-02-23	2.560	2.580	2.520	2.560	2.560	44,356,059
2024-02-22	2.550	2.590	2.530	2.560	2.560	36,220,800
2024-02-21	2.540	2.630	2.520	2.560	2.560	48,322,864
2024-02-20	2.580	2.580	2.520	2.550	2.550	39,860,277
2024-02-19	2.700	2.720	2.560	2.580	2.580	67,645,205
2024-02-08	2.610	2.750	2.600	2.660	2.660	88,519,793
2024-02-07	2.460	2.610	2.430	2.600	2.600	100,688,738
2024-02-06	2.280	2.470	2.250	2.450	2.450	72,948,571
2024-02-05	2.360	2.370	2.210	2.290	2.290	76,685,881
2024-02-02	2.430	2.480	2.300	2.370	2.370	54,933,143
2024-02-01	2.430	2.470	2.390	2.410	2.410	38,429,128
2024-01-31	2.550	2.560	2.450	2.450	2.450	58,578,440
2024-01-30	2.600	2.650	2.590	2.590	2.590	29,036,652
2024-01-29	2.690	2.690	2.620	2.620	2.620	28,464,900
2024-01-26	2.670	2.690	2.650	2.670	2.670	28,759,308
2024-01-25	2.610	2.680	2.590	2.670	2.670	39,086,244

← NewerPage 11 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.