Yonghui Superstores Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.350 | 3.420 | 3.330 | 3.400 | 3.400 | 48,140,779 |
| 2023-05-04 | 3.370 | 3.390 | 3.320 | 3.340 | 3.340 | 49,294,253 |
| 2023-04-28 | 3.240 | 3.450 | 3.230 | 3.420 | 3.420 | 82,473,196 |
| 2023-04-27 | 3.220 | 3.250 | 3.200 | 3.230 | 3.230 | 20,475,177 |
| 2023-04-26 | 3.140 | 3.220 | 3.120 | 3.210 | 3.210 | 27,257,437 |
| 2023-04-25 | 3.190 | 3.200 | 3.110 | 3.150 | 3.150 | 31,464,791 |
| 2023-04-24 | 3.240 | 3.250 | 3.180 | 3.180 | 3.180 | 31,374,439 |
| 2023-04-21 | 3.270 | 3.310 | 3.240 | 3.240 | 3.240 | 29,681,700 |
| 2023-04-20 | 3.300 | 3.310 | 3.270 | 3.280 | 3.280 | 23,073,376 |
| 2023-04-19 | 3.330 | 3.330 | 3.300 | 3.300 | 3.300 | 18,453,200 |
| 2023-04-18 | 3.320 | 3.340 | 3.300 | 3.330 | 3.330 | 19,091,619 |
| 2023-04-17 | 3.310 | 3.340 | 3.300 | 3.320 | 3.320 | 23,129,717 |
| 2023-04-14 | 3.360 | 3.360 | 3.310 | 3.320 | 3.320 | 36,391,200 |
| 2023-04-13 | 3.330 | 3.370 | 3.310 | 3.370 | 3.370 | 39,195,040 |
| 2023-04-12 | 3.310 | 3.340 | 3.300 | 3.330 | 3.330 | 26,691,643 |
| 2023-04-11 | 3.330 | 3.330 | 3.300 | 3.310 | 3.310 | 25,050,790 |
| 2023-04-10 | 3.380 | 3.390 | 3.320 | 3.330 | 3.330 | 36,827,600 |
| 2023-04-07 | 3.390 | 3.410 | 3.380 | 3.390 | 3.390 | 26,008,659 |
| 2023-04-06 | 3.440 | 3.440 | 3.380 | 3.400 | 3.400 | 31,554,890 |
| 2023-04-04 | 3.460 | 3.500 | 3.410 | 3.450 | 3.450 | 50,922,857 |
| 2023-04-03 | 3.420 | 3.500 | 3.400 | 3.470 | 3.470 | 82,646,478 |
| 2023-03-31 | 3.350 | 3.490 | 3.330 | 3.440 | 3.440 | 92,490,844 |
| 2023-03-30 | 3.300 | 3.340 | 3.280 | 3.330 | 3.330 | 29,075,461 |
| 2023-03-29 | 3.340 | 3.350 | 3.290 | 3.290 | 3.290 | 20,107,309 |
| 2023-03-28 | 3.310 | 3.340 | 3.290 | 3.320 | 3.320 | 24,919,772 |
| 2023-03-27 | 3.320 | 3.320 | 3.280 | 3.310 | 3.310 | 22,225,900 |
| 2023-03-24 | 3.310 | 3.330 | 3.300 | 3.310 | 3.310 | 17,470,764 |
| 2023-03-23 | 3.270 | 3.360 | 3.260 | 3.320 | 3.320 | 36,806,446 |
| 2023-03-22 | 3.310 | 3.310 | 3.250 | 3.280 | 3.280 | 62,217,000 |
| 2023-03-21 | 3.300 | 3.320 | 3.280 | 3.300 | 3.300 | 45,061,609 |
| 2023-03-20 | 3.410 | 3.420 | 3.290 | 3.300 | 3.300 | 95,085,416 |
| 2023-03-17 | 3.440 | 3.440 | 3.410 | 3.420 | 3.420 | 20,302,300 |
| 2023-03-16 | 3.420 | 3.450 | 3.410 | 3.420 | 3.420 | 24,443,155 |
| 2023-03-15 | 3.450 | 3.470 | 3.430 | 3.430 | 3.430 | 28,898,058 |
| 2023-03-14 | 3.470 | 3.540 | 3.450 | 3.460 | 3.460 | 50,482,724 |
| 2023-03-13 | 3.550 | 3.610 | 3.470 | 3.490 | 3.490 | 114,633,396 |
| 2023-03-10 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 23,154,800 |
| 2023-03-09 | 3.420 | 3.430 | 3.400 | 3.410 | 3.410 | 16,208,905 |
| 2023-03-08 | 3.420 | 3.430 | 3.400 | 3.420 | 3.420 | 17,584,981 |
| 2023-03-07 | 3.500 | 3.510 | 3.420 | 3.420 | 3.420 | 29,023,300 |
| 2023-03-06 | 3.470 | 3.500 | 3.450 | 3.500 | 3.500 | 31,758,403 |
| 2023-03-03 | 3.440 | 3.470 | 3.410 | 3.470 | 3.470 | 27,946,318 |
| 2023-03-02 | 3.450 | 3.460 | 3.440 | 3.440 | 3.440 | 16,070,447 |
| 2023-03-01 | 3.430 | 3.450 | 3.410 | 3.440 | 3.440 | 19,071,285 |
| 2023-02-28 | 3.410 | 3.440 | 3.400 | 3.430 | 3.430 | 17,085,900 |
| 2023-02-27 | 3.450 | 3.460 | 3.400 | 3.400 | 3.400 | 24,430,900 |
| 2023-02-24 | 3.470 | 3.470 | 3.440 | 3.450 | 3.450 | 19,039,581 |
| 2023-02-23 | 3.460 | 3.490 | 3.450 | 3.470 | 3.470 | 21,711,068 |
| 2023-02-22 | 3.470 | 3.480 | 3.450 | 3.470 | 3.470 | 17,060,083 |
| 2023-02-21 | 3.500 | 3.500 | 3.460 | 3.480 | 3.480 | 21,680,600 |
| 2023-02-20 | 3.460 | 3.490 | 3.440 | 3.490 | 3.490 | 27,689,117 |
| 2023-02-17 | 3.440 | 3.510 | 3.440 | 3.460 | 3.460 | 32,009,614 |
| 2023-02-16 | 3.500 | 3.540 | 3.450 | 3.460 | 3.460 | 49,712,500 |
| 2023-02-15 | 3.500 | 3.510 | 3.480 | 3.500 | 3.500 | 34,565,941 |
| 2023-02-14 | 3.500 | 3.520 | 3.490 | 3.500 | 3.500 | 52,263,394 |
| 2023-02-13 | 3.540 | 3.560 | 3.520 | 3.540 | 3.540 | 36,324,123 |
| 2023-02-10 | 3.560 | 3.570 | 3.530 | 3.560 | 3.560 | 33,300,300 |
| 2023-02-09 | 3.560 | 3.570 | 3.540 | 3.560 | 3.560 | 34,426,600 |
| 2023-02-08 | 3.500 | 3.580 | 3.490 | 3.570 | 3.570 | 70,428,820 |
| 2023-02-07 | 3.520 | 3.530 | 3.490 | 3.510 | 3.510 | 28,309,993 |
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.