Yonghui Superstores Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.610	2.680	2.590	2.670	2.670	39,086,244
2024-01-24	2.550	2.610	2.520	2.610	2.610	43,291,728
2024-01-23	2.540	2.570	2.500	2.550	2.550	29,363,140
2024-01-22	2.650	2.650	2.520	2.540	2.540	38,622,522
2024-01-19	2.650	2.700	2.630	2.650	2.650	29,439,939
2024-01-18	2.680	2.680	2.590	2.650	2.650	48,161,974
2024-01-17	2.730	2.740	2.680	2.690	2.690	27,969,200
2024-01-16	2.760	2.760	2.710	2.740	2.740	26,520,700
2024-01-15	2.740	2.790	2.720	2.760	2.760	23,867,470
2024-01-12	2.760	2.790	2.750	2.750	2.750	27,544,464
2024-01-11	2.760	2.780	2.720	2.760	2.760	33,576,688
2024-01-10	2.720	2.780	2.680	2.760	2.760	39,385,261
2024-01-09	2.700	2.750	2.700	2.720	2.720	28,182,477
2024-01-08	2.750	2.760	2.710	2.710	2.710	28,157,463
2024-01-05	2.780	2.790	2.740	2.760	2.760	28,879,562
2024-01-04	2.800	2.810	2.760	2.780	2.780	28,359,783
2024-01-03	2.810	2.820	2.790	2.800	2.800	20,356,583
2024-01-02	2.820	2.830	2.810	2.810	2.810	20,693,645
2023-12-29	2.820	2.840	2.810	2.820	2.820	37,142,182
2023-12-28	2.810	2.850	2.780	2.830	2.830	43,547,371
2023-12-27	2.800	2.830	2.740	2.810	2.810	39,511,541
2023-12-26	2.830	2.840	2.790	2.800	2.800	25,248,590
2023-12-25	2.860	2.870	2.830	2.830	2.830	29,867,100
2023-12-22	2.890	2.900	2.860	2.870	2.870	33,234,341
2023-12-21	2.910	2.920	2.870	2.900	2.900	36,980,522
2023-12-20	2.920	2.930	2.880	2.930	2.930	32,472,772
2023-12-19	2.910	2.930	2.900	2.930	2.930	26,428,200
2023-12-18	2.940	2.940	2.910	2.920	2.920	28,039,056
2023-12-15	2.950	2.970	2.930	2.950	2.950	39,017,570
2023-12-14	2.990	3.030	2.940	2.960	2.960	69,172,000
2023-12-13	2.990	3.000	2.920	2.920	2.920	41,108,253
2023-12-12	2.960	3.000	2.950	2.980	2.980	39,534,899
2023-12-11	2.940	2.970	2.890	2.970	2.970	63,929,193
2023-12-08	3.000	3.010	2.930	2.960	2.960	105,250,919
2023-12-07	3.010	3.020	2.980	3.000	3.000	40,638,535
2023-12-06	2.990	3.030	2.990	3.010	3.010	35,657,725
2023-12-05	3.030	3.050	3.000	3.000	3.000	37,578,735
2023-12-04	3.060	3.060	3.030	3.030	3.030	29,542,920
2023-12-01	3.050	3.130	3.040	3.070	3.070	47,628,654
2023-11-30	3.030	3.070	3.020	3.050	3.050	36,985,991
2023-11-29	3.080	3.090	3.020	3.020	3.020	51,499,989
2023-11-28	3.090	3.140	3.060	3.090	3.090	59,797,700
2023-11-27	3.090	3.100	3.040	3.090	3.090	52,863,374
2023-11-24	3.070	3.110	3.070	3.110	3.110	51,207,188
2023-11-23	3.090	3.100	3.060	3.070	3.070	26,880,620
2023-11-22	3.070	3.110	3.060	3.090	3.090	51,948,277
2023-11-21	3.050	3.100	3.040	3.070	3.070	57,475,610
2023-11-20	3.020	3.060	3.010	3.050	3.050	35,530,599
2023-11-17	3.010	3.030	3.000	3.020	3.020	25,636,200
2023-11-16	3.020	3.030	3.000	3.010	3.010	26,177,189
2023-11-15	3.040	3.050	3.020	3.030	3.030	32,900,798
2023-11-14	3.020	3.040	3.020	3.030	3.030	29,815,145
2023-11-13	3.030	3.030	3.000	3.030	3.030	33,045,809
2023-11-10	3.030	3.030	2.990	3.020	3.020	37,138,094
2023-11-09	3.040	3.050	3.020	3.030	3.030	33,281,900
2023-11-08	3.060	3.070	3.030	3.050	3.050	36,155,233
2023-11-07	3.090	3.090	3.050	3.060	3.060	37,404,447
2023-11-06	3.060	3.100	3.060	3.090	3.090	37,387,434
2023-11-03	3.050	3.080	3.050	3.060	3.060	26,607,300
2023-11-02	3.090	3.100	3.050	3.050	3.050	25,339,475

← NewerPage 12 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.