Yonghui Superstores Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.090 | 3.110 | 3.080 | 3.090 | 3.090 | 23,289,200 |
| 2023-10-31 | 3.110 | 3.120 | 3.070 | 3.080 | 3.080 | 27,680,370 |
| 2023-10-30 | 3.110 | 3.130 | 3.100 | 3.110 | 3.110 | 26,036,391 |
| 2023-10-27 | 3.080 | 3.140 | 3.070 | 3.130 | 3.130 | 24,130,020 |
| 2023-10-26 | 3.060 | 3.090 | 3.050 | 3.090 | 3.090 | 17,005,908 |
| 2023-10-25 | 3.050 | 3.090 | 3.040 | 3.070 | 3.070 | 22,690,300 |
| 2023-10-24 | 3.000 | 3.040 | 2.980 | 3.030 | 3.030 | 24,371,145 |
| 2023-10-23 | 3.040 | 3.050 | 2.980 | 2.990 | 2.990 | 29,298,200 |
| 2023-10-20 | 3.020 | 3.070 | 3.020 | 3.050 | 3.050 | 25,946,614 |
| 2023-10-19 | 3.060 | 3.080 | 3.030 | 3.030 | 3.030 | 25,888,600 |
| 2023-10-18 | 3.100 | 3.110 | 3.070 | 3.070 | 3.070 | 21,050,204 |
| 2023-10-17 | 3.100 | 3.130 | 3.090 | 3.110 | 3.110 | 18,965,400 |
| 2023-10-16 | 3.110 | 3.110 | 3.080 | 3.090 | 3.090 | 23,497,900 |
| 2023-10-13 | 3.150 | 3.160 | 3.100 | 3.110 | 3.110 | 34,717,500 |
| 2023-10-12 | 3.150 | 3.200 | 3.140 | 3.160 | 3.160 | 30,997,700 |
| 2023-10-11 | 3.150 | 3.170 | 3.130 | 3.130 | 3.130 | 26,372,134 |
| 2023-10-10 | 3.150 | 3.180 | 3.140 | 3.150 | 3.150 | 22,024,342 |
| 2023-10-09 | 3.210 | 3.210 | 3.140 | 3.150 | 3.150 | 38,059,800 |
| 2023-09-28 | 3.210 | 3.220 | 3.180 | 3.210 | 3.210 | 21,935,108 |
| 2023-09-27 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 21,798,400 |
| 2023-09-26 | 3.220 | 3.240 | 3.210 | 3.210 | 3.210 | 15,544,500 |
| 2023-09-25 | 3.240 | 3.260 | 3.220 | 3.230 | 3.230 | 17,525,083 |
| 2023-09-22 | 3.210 | 3.250 | 3.200 | 3.250 | 3.250 | 17,488,126 |
| 2023-09-21 | 3.240 | 3.250 | 3.210 | 3.210 | 3.210 | 21,222,200 |
| 2023-09-20 | 3.280 | 3.280 | 3.230 | 3.240 | 3.240 | 23,104,464 |
| 2023-09-19 | 3.290 | 3.300 | 3.270 | 3.280 | 3.280 | 24,682,055 |
| 2023-09-18 | 3.290 | 3.320 | 3.280 | 3.300 | 3.300 | 35,442,047 |
| 2023-09-15 | 3.270 | 3.310 | 3.250 | 3.310 | 3.310 | 44,862,154 |
| 2023-09-14 | 3.260 | 3.260 | 3.240 | 3.250 | 3.250 | 23,848,522 |
| 2023-09-13 | 3.300 | 3.310 | 3.260 | 3.270 | 3.270 | 36,645,274 |
| 2023-09-12 | 3.270 | 3.320 | 3.250 | 3.280 | 3.280 | 38,386,040 |
| 2023-09-11 | 3.220 | 3.270 | 3.210 | 3.260 | 3.260 | 35,363,468 |
| 2023-09-08 | 3.210 | 3.240 | 3.200 | 3.220 | 3.220 | 28,427,245 |
| 2023-09-07 | 3.250 | 3.280 | 3.220 | 3.220 | 3.220 | 33,146,267 |
| 2023-09-06 | 3.260 | 3.270 | 3.240 | 3.260 | 3.260 | 34,053,792 |
| 2023-09-05 | 3.300 | 3.300 | 3.260 | 3.270 | 3.270 | 33,774,200 |
| 2023-09-04 | 3.270 | 3.310 | 3.250 | 3.310 | 3.310 | 60,925,181 |
| 2023-09-01 | 3.240 | 3.330 | 3.230 | 3.280 | 3.280 | 63,609,603 |
| 2023-08-31 | 3.280 | 3.290 | 3.220 | 3.220 | 3.220 | 49,258,517 |
| 2023-08-30 | 3.310 | 3.320 | 3.260 | 3.270 | 3.270 | 54,305,900 |
| 2023-08-29 | 3.290 | 3.320 | 3.260 | 3.320 | 3.320 | 64,395,318 |
| 2023-08-28 | 3.440 | 3.440 | 3.300 | 3.300 | 3.300 | 70,605,308 |
| 2023-08-25 | 3.330 | 3.350 | 3.270 | 3.290 | 3.290 | 46,282,654 |
| 2023-08-24 | 3.340 | 3.350 | 3.300 | 3.330 | 3.330 | 33,065,278 |
| 2023-08-23 | 3.350 | 3.370 | 3.320 | 3.320 | 3.320 | 33,207,500 |
| 2023-08-22 | 3.350 | 3.360 | 3.290 | 3.360 | 3.360 | 66,889,523 |
| 2023-08-21 | 3.350 | 3.390 | 3.330 | 3.330 | 3.330 | 39,968,420 |
| 2023-08-18 | 3.440 | 3.450 | 3.350 | 3.360 | 3.360 | 75,366,071 |
| 2023-08-17 | 3.420 | 3.460 | 3.400 | 3.440 | 3.440 | 52,734,257 |
| 2023-08-16 | 3.430 | 3.470 | 3.390 | 3.430 | 3.430 | 60,473,868 |
| 2023-08-15 | 3.450 | 3.510 | 3.430 | 3.450 | 3.450 | 77,272,349 |
| 2023-08-14 | 3.400 | 3.450 | 3.380 | 3.440 | 3.440 | 57,158,477 |
| 2023-08-11 | 3.490 | 3.500 | 3.410 | 3.420 | 3.420 | 97,390,423 |
| 2023-08-10 | 3.480 | 3.570 | 3.450 | 3.500 | 3.500 | 118,865,161 |
| 2023-08-09 | 3.480 | 3.510 | 3.470 | 3.480 | 3.480 | 75,336,993 |
| 2023-08-08 | 3.540 | 3.560 | 3.470 | 3.480 | 3.480 | 146,161,520 |
| 2023-08-07 | 3.600 | 3.640 | 3.540 | 3.560 | 3.560 | 156,098,087 |
| 2023-08-04 | 3.660 | 3.750 | 3.580 | 3.610 | 3.610 | 302,957,955 |
| 2023-08-03 | 3.820 | 3.850 | 3.660 | 3.720 | 3.720 | 471,589,003 |
| 2023-08-02 | 3.540 | 3.990 | 3.500 | 3.990 | 3.990 | 605,130,542 |
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.