Yonghui Superstores Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.520 | 3.550 | 3.480 | 3.520 | 3.520 | 32,705,547 |
| 2023-02-03 | 3.560 | 3.560 | 3.490 | 3.520 | 3.520 | 42,615,647 |
| 2023-02-02 | 3.550 | 3.560 | 3.510 | 3.560 | 3.560 | 43,060,156 |
| 2023-02-01 | 3.500 | 3.550 | 3.480 | 3.550 | 3.550 | 62,610,620 |
| 2023-01-31 | 3.410 | 3.610 | 3.390 | 3.510 | 3.510 | 84,952,172 |
| 2023-01-30 | 3.520 | 3.540 | 3.450 | 3.460 | 3.460 | 46,230,899 |
| 2023-01-20 | 3.430 | 3.490 | 3.420 | 3.480 | 3.480 | 35,530,510 |
| 2023-01-19 | 3.430 | 3.450 | 3.410 | 3.430 | 3.430 | 29,105,540 |
| 2023-01-18 | 3.470 | 3.490 | 3.430 | 3.440 | 3.440 | 26,729,400 |
| 2023-01-17 | 3.530 | 3.560 | 3.450 | 3.460 | 3.460 | 37,057,600 |
| 2023-01-16 | 3.470 | 3.560 | 3.470 | 3.530 | 3.530 | 63,493,521 |
| 2023-01-13 | 3.390 | 3.450 | 3.380 | 3.450 | 3.450 | 37,652,632 |
| 2023-01-12 | 3.460 | 3.480 | 3.380 | 3.390 | 3.390 | 60,601,700 |
| 2023-01-11 | 3.520 | 3.520 | 3.470 | 3.480 | 3.480 | 35,298,546 |
| 2023-01-10 | 3.470 | 3.530 | 3.450 | 3.530 | 3.530 | 59,948,537 |
| 2023-01-09 | 3.470 | 3.490 | 3.450 | 3.460 | 3.460 | 48,923,974 |
| 2023-01-06 | 3.510 | 3.540 | 3.460 | 3.470 | 3.470 | 63,657,947 |
| 2023-01-05 | 3.590 | 3.600 | 3.520 | 3.530 | 3.530 | 56,493,514 |
| 2023-01-04 | 3.570 | 3.630 | 3.540 | 3.570 | 3.570 | 51,095,144 |
| 2023-01-03 | 3.650 | 3.670 | 3.540 | 3.590 | 3.590 | 74,923,297 |
| 2022-12-30 | 3.560 | 3.660 | 3.550 | 3.650 | 3.650 | 86,631,494 |
| 2022-12-29 | 3.590 | 3.620 | 3.510 | 3.560 | 3.560 | 59,391,105 |
| 2022-12-28 | 3.620 | 3.670 | 3.560 | 3.590 | 3.590 | 83,759,836 |
| 2022-12-27 | 3.550 | 3.770 | 3.540 | 3.690 | 3.690 | 143,287,426 |
| 2022-12-26 | 3.550 | 3.580 | 3.490 | 3.540 | 3.540 | 54,366,626 |
| 2022-12-23 | 3.540 | 3.590 | 3.490 | 3.540 | 3.540 | 61,374,391 |
| 2022-12-22 | 3.550 | 3.690 | 3.520 | 3.580 | 3.580 | 97,979,218 |
| 2022-12-21 | 3.480 | 3.580 | 3.480 | 3.550 | 3.550 | 69,881,685 |
| 2022-12-20 | 3.520 | 3.540 | 3.480 | 3.490 | 3.490 | 57,759,798 |
| 2022-12-19 | 3.650 | 3.660 | 3.520 | 3.550 | 3.550 | 82,736,467 |
| 2022-12-16 | 3.600 | 3.670 | 3.570 | 3.670 | 3.670 | 78,756,620 |
| 2022-12-15 | 3.730 | 3.780 | 3.610 | 3.640 | 3.640 | 106,134,067 |
| 2022-12-14 | 3.600 | 3.720 | 3.570 | 3.690 | 3.690 | 119,182,218 |
| 2022-12-13 | 3.590 | 3.720 | 3.590 | 3.640 | 3.640 | 122,325,877 |
| 2022-12-12 | 3.730 | 3.760 | 3.600 | 3.620 | 3.620 | 142,380,002 |
| 2022-12-09 | 3.780 | 3.800 | 3.660 | 3.720 | 3.720 | 211,093,798 |
| 2022-12-08 | 3.740 | 4.050 | 3.700 | 3.870 | 3.870 | 319,499,118 |
| 2022-12-07 | 3.910 | 4.050 | 3.810 | 3.850 | 3.850 | 485,923,296 |
| 2022-12-06 | 3.370 | 3.700 | 3.360 | 3.700 | 3.700 | 195,485,875 |
| 2022-12-05 | 3.350 | 3.370 | 3.330 | 3.360 | 3.360 | 50,626,643 |
| 2022-12-02 | 3.300 | 3.380 | 3.290 | 3.310 | 3.310 | 52,182,068 |
| 2022-12-01 | 3.320 | 3.350 | 3.290 | 3.300 | 3.300 | 63,307,912 |
| 2022-11-30 | 3.260 | 3.280 | 3.240 | 3.260 | 3.260 | 40,461,667 |
| 2022-11-29 | 3.170 | 3.260 | 3.160 | 3.250 | 3.250 | 64,423,092 |
| 2022-11-28 | 3.150 | 3.170 | 3.110 | 3.160 | 3.160 | 37,748,902 |
| 2022-11-25 | 3.100 | 3.200 | 3.100 | 3.190 | 3.190 | 40,795,805 |
| 2022-11-24 | 3.120 | 3.140 | 3.090 | 3.100 | 3.100 | 24,093,794 |
| 2022-11-23 | 3.140 | 3.150 | 3.110 | 3.130 | 3.130 | 26,560,164 |
| 2022-11-22 | 3.170 | 3.180 | 3.140 | 3.150 | 3.150 | 22,562,809 |
| 2022-11-21 | 3.210 | 3.210 | 3.140 | 3.160 | 3.160 | 36,069,795 |
| 2022-11-18 | 3.230 | 3.260 | 3.220 | 3.220 | 3.220 | 30,025,187 |
| 2022-11-17 | 3.230 | 3.270 | 3.210 | 3.230 | 3.230 | 32,937,558 |
| 2022-11-16 | 3.180 | 3.300 | 3.170 | 3.230 | 3.230 | 83,899,013 |
| 2022-11-15 | 3.190 | 3.200 | 3.140 | 3.180 | 3.180 | 51,826,011 |
| 2022-11-14 | 3.190 | 3.200 | 3.160 | 3.180 | 3.180 | 36,372,911 |
| 2022-11-11 | 3.230 | 3.230 | 3.160 | 3.170 | 3.170 | 45,757,445 |
| 2022-11-10 | 3.110 | 3.200 | 3.100 | 3.160 | 3.160 | 37,724,862 |
| 2022-11-09 | 3.130 | 3.150 | 3.110 | 3.130 | 3.130 | 18,631,452 |
| 2022-11-08 | 3.140 | 3.150 | 3.100 | 3.120 | 3.120 | 19,050,562 |
| 2022-11-07 | 3.120 | 3.150 | 3.100 | 3.140 | 3.140 | 33,728,563 |
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.