Yonghui Superstores Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.660 | 4.830 | 4.660 | 4.760 | 4.737 | 186,452,645 |
| 2022-05-10 | 4.730 | 4.840 | 4.680 | 4.740 | 4.718 | 172,528,713 |
| 2022-05-09 | 4.580 | 4.840 | 4.550 | 4.760 | 4.737 | 173,949,477 |
| 2022-05-06 | 4.570 | 4.780 | 4.490 | 4.670 | 4.648 | 177,906,387 |
| 2022-05-05 | 4.550 | 4.870 | 4.450 | 4.720 | 4.698 | 272,068,952 |
| 2022-04-29 | 4.030 | 4.430 | 4.010 | 4.430 | 4.409 | 206,219,754 |
| 2022-04-28 | 4.190 | 4.280 | 3.960 | 4.030 | 4.011 | 116,841,679 |
| 2022-04-27 | 4.010 | 4.190 | 3.720 | 4.180 | 4.160 | 155,295,979 |
| 2022-04-26 | 4.340 | 4.440 | 4.110 | 4.130 | 4.110 | 170,679,447 |
| 2022-04-25 | 4.200 | 4.470 | 4.120 | 4.270 | 4.250 | 230,010,427 |
| 2022-04-22 | 4.140 | 4.260 | 4.120 | 4.180 | 4.160 | 95,287,634 |
| 2022-04-21 | 4.370 | 4.390 | 4.150 | 4.170 | 4.150 | 152,089,014 |
| 2022-04-20 | 4.470 | 4.560 | 4.370 | 4.420 | 4.399 | 129,515,343 |
| 2022-04-19 | 4.480 | 4.510 | 4.410 | 4.470 | 4.449 | 92,147,359 |
| 2022-04-18 | 4.370 | 4.590 | 4.350 | 4.500 | 4.479 | 143,118,260 |
| 2022-04-15 | 4.590 | 4.750 | 4.390 | 4.430 | 4.409 | 206,784,973 |
| 2022-04-14 | 4.730 | 4.850 | 4.540 | 4.670 | 4.648 | 231,341,101 |
| 2022-04-13 | 5.090 | 5.220 | 4.720 | 4.750 | 4.727 | 285,272,728 |
| 2022-04-12 | 4.510 | 5.090 | 4.470 | 5.090 | 5.066 | 271,276,890 |
| 2022-04-11 | 4.440 | 4.770 | 4.390 | 4.630 | 4.608 | 252,629,742 |
| 2022-04-08 | 4.410 | 4.450 | 4.250 | 4.340 | 4.319 | 100,513,347 |
| 2022-04-07 | 4.300 | 4.450 | 4.300 | 4.370 | 4.349 | 162,153,619 |
| 2022-04-06 | 4.250 | 4.400 | 4.220 | 4.250 | 4.230 | 141,873,008 |
| 2022-04-01 | 4.220 | 4.230 | 4.140 | 4.190 | 4.170 | 63,265,552 |
| 2022-03-31 | 4.080 | 4.300 | 4.080 | 4.220 | 4.200 | 112,435,096 |
| 2022-03-30 | 4.100 | 4.170 | 4.040 | 4.110 | 4.091 | 65,195,744 |
| 2022-03-29 | 4.130 | 4.230 | 4.080 | 4.110 | 4.091 | 71,122,876 |
| 2022-03-28 | 4.140 | 4.260 | 4.070 | 4.180 | 4.160 | 111,660,011 |
| 2022-03-25 | 4.000 | 4.130 | 3.980 | 4.050 | 4.031 | 80,314,259 |
| 2022-03-24 | 4.040 | 4.100 | 4.000 | 4.000 | 3.981 | 68,308,320 |
| 2022-03-23 | 4.150 | 4.200 | 4.060 | 4.070 | 4.051 | 81,552,001 |
| 2022-03-22 | 4.250 | 4.250 | 4.120 | 4.140 | 4.120 | 96,016,494 |
| 2022-03-21 | 4.150 | 4.280 | 4.090 | 4.260 | 4.240 | 148,954,057 |
| 2022-03-18 | 4.160 | 4.240 | 4.100 | 4.110 | 4.091 | 129,565,883 |
| 2022-03-17 | 4.140 | 4.550 | 4.050 | 4.270 | 4.250 | 267,047,681 |
| 2022-03-16 | 4.210 | 4.280 | 4.010 | 4.220 | 4.200 | 224,131,546 |
| 2022-03-15 | 4.360 | 4.460 | 4.110 | 4.150 | 4.130 | 312,907,839 |
| 2022-03-14 | 3.830 | 4.250 | 3.820 | 4.250 | 4.230 | 331,006,326 |
| 2022-03-11 | 3.590 | 3.900 | 3.490 | 3.860 | 3.842 | 199,804,635 |
| 2022-03-10 | 3.790 | 3.800 | 3.590 | 3.640 | 3.623 | 182,384,243 |
| 2022-03-09 | 3.470 | 3.660 | 3.460 | 3.660 | 3.643 | 168,850,925 |
| 2022-03-08 | 3.470 | 3.470 | 3.320 | 3.330 | 3.314 | 63,802,573 |
| 2022-03-07 | 3.550 | 3.550 | 3.460 | 3.480 | 3.464 | 55,790,745 |
| 2022-03-04 | 3.650 | 3.650 | 3.560 | 3.580 | 3.563 | 54,388,322 |
| 2022-03-03 | 3.680 | 3.710 | 3.640 | 3.660 | 3.643 | 43,561,747 |
| 2022-03-02 | 3.660 | 3.690 | 3.640 | 3.680 | 3.663 | 20,644,176 |
| 2022-03-01 | 3.650 | 3.700 | 3.650 | 3.680 | 3.663 | 29,017,020 |
| 2022-02-28 | 3.720 | 3.740 | 3.630 | 3.650 | 3.633 | 51,753,722 |
| 2022-02-25 | 3.780 | 3.820 | 3.710 | 3.740 | 3.722 | 57,972,944 |
| 2022-02-24 | 3.840 | 3.860 | 3.720 | 3.780 | 3.762 | 60,758,653 |
| 2022-02-23 | 3.860 | 3.880 | 3.840 | 3.860 | 3.842 | 28,888,840 |
| 2022-02-22 | 3.880 | 3.880 | 3.830 | 3.850 | 3.832 | 21,342,969 |
| 2022-02-21 | 3.850 | 3.900 | 3.830 | 3.900 | 3.882 | 30,080,657 |
| 2022-02-18 | 3.810 | 3.850 | 3.800 | 3.840 | 3.822 | 22,011,025 |
| 2022-02-17 | 3.860 | 3.860 | 3.810 | 3.830 | 3.812 | 30,225,994 |
| 2022-02-16 | 3.850 | 3.860 | 3.830 | 3.860 | 3.842 | 23,866,790 |
| 2022-02-15 | 3.860 | 3.860 | 3.810 | 3.830 | 3.812 | 28,433,488 |
| 2022-02-14 | 3.830 | 3.870 | 3.810 | 3.860 | 3.842 | 39,600,140 |
| 2022-02-11 | 3.890 | 3.910 | 3.830 | 3.850 | 3.832 | 42,896,098 |
| 2022-02-10 | 3.910 | 3.940 | 3.880 | 3.910 | 3.891 | 33,507,334 |
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.