Yonghui Superstores Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.490 | 3.800 | 3.480 | 3.630 | 3.630 | 251,525,458 |
| 2023-07-31 | 3.430 | 3.520 | 3.410 | 3.500 | 3.500 | 75,342,199 |
| 2023-07-28 | 3.370 | 3.430 | 3.360 | 3.430 | 3.430 | 46,799,783 |
| 2023-07-27 | 3.380 | 3.400 | 3.360 | 3.380 | 3.380 | 34,075,883 |
| 2023-07-26 | 3.340 | 3.400 | 3.330 | 3.400 | 3.400 | 51,061,106 |
| 2023-07-25 | 3.390 | 3.400 | 3.330 | 3.350 | 3.350 | 45,912,806 |
| 2023-07-24 | 3.300 | 3.390 | 3.270 | 3.370 | 3.370 | 57,257,536 |
| 2023-07-21 | 3.300 | 3.370 | 3.290 | 3.330 | 3.330 | 56,981,540 |
| 2023-07-20 | 3.260 | 3.330 | 3.250 | 3.290 | 3.290 | 59,965,432 |
| 2023-07-19 | 3.190 | 3.280 | 3.190 | 3.250 | 3.250 | 32,551,698 |
| 2023-07-18 | 3.220 | 3.230 | 3.180 | 3.210 | 3.210 | 22,604,799 |
| 2023-07-17 | 3.190 | 3.250 | 3.190 | 3.220 | 3.220 | 27,587,404 |
| 2023-07-14 | 3.200 | 3.210 | 3.170 | 3.190 | 3.190 | 14,752,000 |
| 2023-07-13 | 3.180 | 3.220 | 3.180 | 3.200 | 3.200 | 19,449,022 |
| 2023-07-12 | 3.190 | 3.210 | 3.170 | 3.180 | 3.180 | 22,131,030 |
| 2023-07-11 | 3.160 | 3.200 | 3.160 | 3.190 | 3.190 | 18,808,002 |
| 2023-07-10 | 3.140 | 3.180 | 3.130 | 3.170 | 3.170 | 20,949,448 |
| 2023-07-07 | 3.110 | 3.150 | 3.110 | 3.140 | 3.140 | 15,009,324 |
| 2023-07-06 | 3.130 | 3.140 | 3.110 | 3.120 | 3.120 | 14,734,246 |
| 2023-07-05 | 3.160 | 3.160 | 3.120 | 3.130 | 3.130 | 16,272,268 |
| 2023-07-04 | 3.150 | 3.170 | 3.140 | 3.160 | 3.160 | 16,505,505 |
| 2023-07-03 | 3.120 | 3.170 | 3.120 | 3.160 | 3.160 | 23,340,858 |
| 2023-06-30 | 3.130 | 3.140 | 3.120 | 3.130 | 3.130 | 18,921,373 |
| 2023-06-29 | 3.120 | 3.140 | 3.110 | 3.130 | 3.130 | 13,731,299 |
| 2023-06-28 | 3.120 | 3.130 | 3.090 | 3.120 | 3.120 | 15,443,517 |
| 2023-06-27 | 3.080 | 3.130 | 3.080 | 3.120 | 3.120 | 12,845,617 |
| 2023-06-26 | 3.120 | 3.120 | 3.080 | 3.080 | 3.080 | 27,297,052 |
| 2023-06-21 | 3.160 | 3.180 | 3.130 | 3.130 | 3.130 | 27,534,800 |
| 2023-06-20 | 3.180 | 3.190 | 3.160 | 3.170 | 3.170 | 25,248,900 |
| 2023-06-19 | 3.250 | 3.250 | 3.180 | 3.190 | 3.190 | 25,692,820 |
| 2023-06-16 | 3.250 | 3.270 | 3.240 | 3.250 | 3.250 | 17,185,100 |
| 2023-06-15 | 3.240 | 3.280 | 3.230 | 3.260 | 3.260 | 22,893,383 |
| 2023-06-14 | 3.220 | 3.280 | 3.200 | 3.260 | 3.260 | 32,650,106 |
| 2023-06-13 | 3.200 | 3.230 | 3.200 | 3.220 | 3.220 | 12,353,738 |
| 2023-06-12 | 3.210 | 3.230 | 3.190 | 3.210 | 3.210 | 15,057,142 |
| 2023-06-09 | 3.250 | 3.270 | 3.210 | 3.220 | 3.220 | 17,364,520 |
| 2023-06-08 | 3.260 | 3.270 | 3.230 | 3.250 | 3.250 | 18,504,940 |
| 2023-06-07 | 3.200 | 3.290 | 3.180 | 3.250 | 3.250 | 31,879,211 |
| 2023-06-06 | 3.230 | 3.250 | 3.190 | 3.200 | 3.200 | 20,121,636 |
| 2023-06-05 | 3.220 | 3.250 | 3.210 | 3.240 | 3.240 | 16,248,530 |
| 2023-06-02 | 3.200 | 3.240 | 3.200 | 3.220 | 3.220 | 22,054,985 |
| 2023-06-01 | 3.210 | 3.220 | 3.180 | 3.200 | 3.200 | 21,368,320 |
| 2023-05-31 | 3.190 | 3.250 | 3.170 | 3.210 | 3.210 | 61,340,286 |
| 2023-05-30 | 3.170 | 3.200 | 3.150 | 3.200 | 3.200 | 23,828,468 |
| 2023-05-29 | 3.200 | 3.210 | 3.170 | 3.170 | 3.170 | 22,032,540 |
| 2023-05-26 | 3.170 | 3.210 | 3.160 | 3.200 | 3.200 | 18,014,200 |
| 2023-05-25 | 3.180 | 3.180 | 3.150 | 3.180 | 3.180 | 24,366,985 |
| 2023-05-24 | 3.250 | 3.250 | 3.170 | 3.180 | 3.180 | 40,367,181 |
| 2023-05-23 | 3.280 | 3.290 | 3.250 | 3.250 | 3.250 | 30,880,269 |
| 2023-05-22 | 3.270 | 3.290 | 3.230 | 3.270 | 3.270 | 27,329,156 |
| 2023-05-19 | 3.310 | 3.320 | 3.250 | 3.260 | 3.260 | 30,061,014 |
| 2023-05-18 | 3.340 | 3.360 | 3.310 | 3.320 | 3.320 | 24,219,392 |
| 2023-05-17 | 3.340 | 3.370 | 3.320 | 3.340 | 3.340 | 22,236,100 |
| 2023-05-16 | 3.400 | 3.400 | 3.330 | 3.350 | 3.350 | 31,768,700 |
| 2023-05-15 | 3.400 | 3.410 | 3.360 | 3.400 | 3.400 | 34,915,288 |
| 2023-05-12 | 3.420 | 3.450 | 3.380 | 3.410 | 3.410 | 34,463,858 |
| 2023-05-11 | 3.360 | 3.480 | 3.320 | 3.440 | 3.440 | 64,785,095 |
| 2023-05-10 | 3.380 | 3.380 | 3.330 | 3.330 | 3.330 | 28,580,355 |
| 2023-05-09 | 3.380 | 3.440 | 3.370 | 3.380 | 3.380 | 41,291,943 |
| 2023-05-08 | 3.400 | 3.420 | 3.350 | 3.400 | 3.400 | 44,768,247 |
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.