Yonghui Superstores Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.080 | 3.170 | 3.070 | 3.130 | 3.130 | 38,915,497 |
| 2022-11-03 | 3.100 | 3.110 | 3.070 | 3.090 | 3.090 | 22,039,070 |
| 2022-11-02 | 3.030 | 3.140 | 3.010 | 3.110 | 3.110 | 54,470,182 |
| 2022-11-01 | 2.980 | 3.040 | 2.960 | 3.030 | 3.030 | 46,351,348 |
| 2022-10-31 | 2.890 | 3.020 | 2.850 | 2.980 | 2.980 | 51,045,707 |
| 2022-10-28 | 3.020 | 3.030 | 2.950 | 2.950 | 2.950 | 34,888,500 |
| 2022-10-27 | 3.010 | 3.050 | 3.000 | 3.030 | 3.030 | 25,807,940 |
| 2022-10-26 | 2.990 | 3.030 | 2.980 | 3.010 | 3.010 | 23,114,178 |
| 2022-10-25 | 3.020 | 3.030 | 2.960 | 3.000 | 3.000 | 28,536,220 |
| 2022-10-24 | 3.090 | 3.110 | 3.000 | 3.030 | 3.030 | 39,242,173 |
| 2022-10-21 | 3.090 | 3.120 | 3.080 | 3.080 | 3.080 | 17,648,997 |
| 2022-10-20 | 3.100 | 3.120 | 3.080 | 3.090 | 3.090 | 22,072,704 |
| 2022-10-19 | 3.150 | 3.150 | 3.100 | 3.110 | 3.110 | 20,730,962 |
| 2022-10-18 | 3.200 | 3.210 | 3.150 | 3.150 | 3.150 | 23,338,923 |
| 2022-10-17 | 3.160 | 3.190 | 3.140 | 3.180 | 3.180 | 22,547,251 |
| 2022-10-14 | 3.120 | 3.180 | 3.110 | 3.170 | 3.170 | 28,471,648 |
| 2022-10-13 | 3.110 | 3.130 | 3.090 | 3.100 | 3.100 | 21,966,000 |
| 2022-10-12 | 3.070 | 3.130 | 3.060 | 3.120 | 3.120 | 26,841,536 |
| 2022-10-11 | 3.050 | 3.080 | 3.000 | 3.070 | 3.070 | 35,513,975 |
| 2022-10-10 | 3.120 | 3.140 | 3.030 | 3.050 | 3.050 | 40,512,356 |
| 2022-09-30 | 3.150 | 3.160 | 3.100 | 3.130 | 3.130 | 28,028,000 |
| 2022-09-29 | 3.230 | 3.270 | 3.140 | 3.140 | 3.140 | 36,763,807 |
| 2022-09-28 | 3.200 | 3.250 | 3.190 | 3.210 | 3.210 | 37,818,939 |
| 2022-09-27 | 3.160 | 3.220 | 3.140 | 3.220 | 3.220 | 37,548,407 |
| 2022-09-26 | 3.300 | 3.310 | 3.170 | 3.170 | 3.170 | 61,142,618 |
| 2022-09-23 | 3.330 | 3.370 | 3.310 | 3.320 | 3.320 | 30,750,249 |
| 2022-09-22 | 3.350 | 3.370 | 3.330 | 3.330 | 3.330 | 28,247,106 |
| 2022-09-21 | 3.360 | 3.390 | 3.320 | 3.380 | 3.380 | 30,763,334 |
| 2022-09-20 | 3.340 | 3.410 | 3.340 | 3.370 | 3.370 | 33,055,661 |
| 2022-09-19 | 3.360 | 3.370 | 3.310 | 3.340 | 3.340 | 35,644,546 |
| 2022-09-16 | 3.430 | 3.440 | 3.360 | 3.360 | 3.360 | 59,781,977 |
| 2022-09-15 | 3.450 | 3.490 | 3.410 | 3.430 | 3.430 | 73,210,043 |
| 2022-09-14 | 3.390 | 3.480 | 3.370 | 3.460 | 3.460 | 92,429,375 |
| 2022-09-13 | 3.410 | 3.450 | 3.390 | 3.420 | 3.420 | 59,077,345 |
| 2022-09-09 | 3.400 | 3.410 | 3.380 | 3.400 | 3.400 | 27,325,800 |
| 2022-09-08 | 3.390 | 3.440 | 3.370 | 3.400 | 3.400 | 44,852,680 |
| 2022-09-07 | 3.410 | 3.420 | 3.380 | 3.390 | 3.390 | 44,795,900 |
| 2022-09-06 | 3.410 | 3.430 | 3.400 | 3.430 | 3.430 | 35,333,943 |
| 2022-09-05 | 3.450 | 3.450 | 3.400 | 3.420 | 3.420 | 51,815,462 |
| 2022-09-02 | 3.500 | 3.530 | 3.440 | 3.460 | 3.460 | 68,653,926 |
| 2022-09-01 | 3.420 | 3.570 | 3.390 | 3.530 | 3.530 | 114,166,229 |
| 2022-08-31 | 3.470 | 3.480 | 3.410 | 3.410 | 3.410 | 46,083,920 |
| 2022-08-30 | 3.410 | 3.490 | 3.410 | 3.480 | 3.480 | 55,651,608 |
| 2022-08-29 | 3.420 | 3.440 | 3.400 | 3.430 | 3.430 | 35,294,335 |
| 2022-08-26 | 3.430 | 3.460 | 3.410 | 3.450 | 3.450 | 38,085,061 |
| 2022-08-25 | 3.400 | 3.430 | 3.340 | 3.430 | 3.430 | 45,138,822 |
| 2022-08-24 | 3.440 | 3.450 | 3.390 | 3.390 | 3.390 | 38,947,875 |
| 2022-08-23 | 3.430 | 3.450 | 3.420 | 3.450 | 3.450 | 28,703,410 |
| 2022-08-22 | 3.440 | 3.450 | 3.410 | 3.440 | 3.440 | 26,764,874 |
| 2022-08-19 | 3.430 | 3.450 | 3.420 | 3.420 | 3.420 | 31,558,749 |
| 2022-08-18 | 3.460 | 3.470 | 3.410 | 3.420 | 3.420 | 37,782,949 |
| 2022-08-17 | 3.440 | 3.480 | 3.430 | 3.470 | 3.470 | 35,705,382 |
| 2022-08-16 | 3.440 | 3.450 | 3.420 | 3.440 | 3.440 | 30,861,269 |
| 2022-08-15 | 3.470 | 3.480 | 3.430 | 3.450 | 3.450 | 39,582,279 |
| 2022-08-12 | 3.470 | 3.490 | 3.460 | 3.480 | 3.480 | 33,842,857 |
| 2022-08-11 | 3.460 | 3.490 | 3.460 | 3.490 | 3.490 | 47,464,341 |
| 2022-08-10 | 3.500 | 3.510 | 3.460 | 3.470 | 3.470 | 71,050,380 |
| 2022-08-09 | 3.610 | 3.680 | 3.530 | 3.560 | 3.560 | 134,341,400 |
| 2022-08-08 | 3.460 | 3.480 | 3.420 | 3.470 | 3.470 | 42,759,536 |
| 2022-08-05 | 3.360 | 3.460 | 3.350 | 3.440 | 3.440 | 58,107,363 |
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.