Yonghui Superstores Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.350 | 3.370 | 3.310 | 3.370 | 3.370 | 49,800,281 |
| 2022-08-03 | 3.380 | 3.440 | 3.330 | 3.340 | 3.340 | 56,477,530 |
| 2022-08-02 | 3.450 | 3.460 | 3.330 | 3.400 | 3.400 | 65,457,723 |
| 2022-08-01 | 3.470 | 3.480 | 3.410 | 3.470 | 3.470 | 61,172,893 |
| 2022-07-29 | 3.550 | 3.560 | 3.460 | 3.470 | 3.470 | 73,254,513 |
| 2022-07-28 | 3.560 | 3.580 | 3.530 | 3.540 | 3.540 | 46,549,802 |
| 2022-07-27 | 3.580 | 3.620 | 3.540 | 3.560 | 3.560 | 47,811,348 |
| 2022-07-26 | 3.580 | 3.600 | 3.510 | 3.600 | 3.600 | 76,086,316 |
| 2022-07-25 | 3.630 | 3.630 | 3.560 | 3.590 | 3.590 | 76,379,875 |
| 2022-07-22 | 3.670 | 3.670 | 3.600 | 3.630 | 3.630 | 48,765,824 |
| 2022-07-21 | 3.650 | 3.710 | 3.640 | 3.670 | 3.670 | 54,816,383 |
| 2022-07-20 | 3.670 | 3.730 | 3.640 | 3.670 | 3.670 | 74,061,987 |
| 2022-07-19 | 3.670 | 3.690 | 3.620 | 3.680 | 3.680 | 69,525,978 |
| 2022-07-18 | 3.610 | 3.710 | 3.570 | 3.690 | 3.690 | 91,973,912 |
| 2022-07-15 | 4.000 | 4.000 | 3.660 | 3.660 | 3.660 | 246,361,046 |
| 2022-07-14 | 4.150 | 4.160 | 4.050 | 4.070 | 4.070 | 69,308,696 |
| 2022-07-13 | 4.250 | 4.270 | 4.150 | 4.180 | 4.180 | 57,022,087 |
| 2022-07-12 | 4.210 | 4.340 | 4.180 | 4.270 | 4.270 | 83,023,366 |
| 2022-07-11 | 4.160 | 4.260 | 4.130 | 4.260 | 4.260 | 79,066,474 |
| 2022-07-08 | 4.200 | 4.210 | 4.120 | 4.160 | 4.160 | 48,123,354 |
| 2022-07-07 | 4.070 | 4.250 | 4.050 | 4.200 | 4.200 | 91,317,570 |
| 2022-07-06 | 4.130 | 4.180 | 4.050 | 4.060 | 4.060 | 56,941,697 |
| 2022-07-05 | 4.160 | 4.180 | 4.060 | 4.140 | 4.140 | 71,834,200 |
| 2022-07-04 | 4.200 | 4.210 | 4.150 | 4.170 | 4.170 | 61,091,071 |
| 2022-07-01 | 4.250 | 4.270 | 4.170 | 4.190 | 4.190 | 66,265,063 |
| 2022-06-30 | 4.210 | 4.300 | 4.190 | 4.280 | 4.280 | 86,151,939 |
| 2022-06-29 | 4.230 | 4.240 | 4.160 | 4.160 | 4.160 | 72,014,295 |
| 2022-06-28 | 4.270 | 4.290 | 4.200 | 4.240 | 4.240 | 91,011,412 |
| 2022-06-27 | 4.080 | 4.270 | 4.070 | 4.250 | 4.250 | 119,203,156 |
| 2022-06-24 | 4.050 | 4.070 | 4.020 | 4.060 | 4.060 | 45,283,578 |
| 2022-06-23 | 4.020 | 4.060 | 4.000 | 4.050 | 4.050 | 41,254,800 |
| 2022-06-22 | 4.100 | 4.110 | 4.030 | 4.030 | 4.030 | 58,962,329 |
| 2022-06-21 | 4.150 | 4.160 | 4.080 | 4.090 | 4.090 | 52,426,275 |
| 2022-06-20 | 4.140 | 4.210 | 4.120 | 4.140 | 4.140 | 68,567,946 |
| 2022-06-17 | 4.160 | 4.180 | 4.110 | 4.130 | 4.130 | 71,622,282 |
| 2022-06-16 | 4.160 | 4.230 | 4.140 | 4.210 | 4.190 | 76,781,630 |
| 2022-06-15 | 4.100 | 4.240 | 4.090 | 4.170 | 4.150 | 80,231,244 |
| 2022-06-14 | 4.100 | 4.150 | 4.010 | 4.120 | 4.100 | 82,245,632 |
| 2022-06-13 | 4.120 | 4.200 | 4.120 | 4.140 | 4.120 | 85,988,750 |
| 2022-06-10 | 4.210 | 4.300 | 4.190 | 4.210 | 4.190 | 173,752,553 |
| 2022-06-09 | 4.350 | 4.370 | 4.220 | 4.250 | 4.230 | 89,719,367 |
| 2022-06-08 | 4.380 | 4.390 | 4.260 | 4.380 | 4.359 | 77,573,892 |
| 2022-06-07 | 4.300 | 4.410 | 4.280 | 4.400 | 4.379 | 96,542,705 |
| 2022-06-06 | 4.230 | 4.320 | 4.180 | 4.310 | 4.290 | 69,323,985 |
| 2022-06-02 | 4.340 | 4.350 | 4.230 | 4.250 | 4.230 | 87,282,548 |
| 2022-06-01 | 4.410 | 4.420 | 4.310 | 4.350 | 4.329 | 71,371,631 |
| 2022-05-31 | 4.370 | 4.430 | 4.300 | 4.390 | 4.369 | 81,831,834 |
| 2022-05-30 | 4.390 | 4.440 | 4.310 | 4.340 | 4.319 | 65,440,025 |
| 2022-05-27 | 4.470 | 4.510 | 4.330 | 4.390 | 4.369 | 112,440,946 |
| 2022-05-26 | 4.500 | 4.570 | 4.360 | 4.510 | 4.489 | 88,210,521 |
| 2022-05-25 | 4.470 | 4.560 | 4.450 | 4.470 | 4.449 | 72,005,079 |
| 2022-05-24 | 4.680 | 4.730 | 4.450 | 4.480 | 4.459 | 107,186,238 |
| 2022-05-23 | 4.680 | 4.710 | 4.600 | 4.690 | 4.668 | 63,229,025 |
| 2022-05-20 | 4.750 | 4.830 | 4.630 | 4.670 | 4.648 | 95,304,197 |
| 2022-05-19 | 4.620 | 4.780 | 4.600 | 4.750 | 4.727 | 79,879,639 |
| 2022-05-18 | 4.610 | 4.820 | 4.600 | 4.710 | 4.688 | 106,282,364 |
| 2022-05-17 | 4.770 | 4.780 | 4.630 | 4.650 | 4.628 | 94,183,193 |
| 2022-05-16 | 4.810 | 4.830 | 4.680 | 4.810 | 4.787 | 105,240,357 |
| 2022-05-13 | 4.820 | 5.010 | 4.720 | 4.810 | 4.787 | 149,694,491 |
| 2022-05-12 | 4.730 | 4.870 | 4.660 | 4.790 | 4.767 | 142,689,280 |
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.