Yonghui Superstores Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.900	3.940	3.870	3.910	3.891	38,650,219
2022-02-08	3.810	3.900	3.800	3.900	3.882	44,245,484
2022-02-07	3.790	3.890	3.760	3.810	3.792	58,828,347
2022-01-28	3.860	3.930	3.850	3.880	3.862	44,933,171
2022-01-27	3.980	3.990	3.830	3.840	3.822	60,964,588
2022-01-26	3.960	4.000	3.930	3.980	3.961	41,548,682
2022-01-25	4.070	4.090	3.960	3.960	3.941	56,192,105
2022-01-24	4.150	4.160	4.070	4.080	4.061	40,060,551
2022-01-21	4.250	4.260	4.120	4.150	4.130	56,304,602
2022-01-20	4.250	4.300	4.230	4.260	4.240	44,492,157
2022-01-19	4.250	4.300	4.220	4.240	4.220	36,015,932
2022-01-18	4.250	4.280	4.180	4.270	4.250	66,944,123
2022-01-17	4.330	4.380	4.250	4.270	4.250	58,691,693
2022-01-14	4.470	4.500	4.330	4.350	4.329	107,782,324
2022-01-13	4.310	4.500	4.310	4.450	4.429	132,327,986
2022-01-12	4.280	4.320	4.240	4.300	4.280	49,803,797
2022-01-11	4.270	4.420	4.240	4.280	4.260	106,129,778
2022-01-10	4.230	4.290	4.200	4.260	4.240	57,417,985
2022-01-07	4.290	4.320	4.230	4.250	4.230	66,065,104
2022-01-06	4.260	4.340	4.220	4.290	4.270	107,477,483
2022-01-05	4.160	4.300	4.140	4.290	4.270	154,223,312
2022-01-04	4.060	4.230	4.040	4.170	4.150	129,001,858
2021-12-31	4.000	4.070	3.990	4.050	4.031	50,626,899
2021-12-30	3.970	4.030	3.960	4.010	3.991	50,327,912
2021-12-29	4.030	4.040	3.970	3.970	3.951	34,816,765
2021-12-28	4.050	4.060	4.010	4.030	4.011	39,613,618
2021-12-27	4.030	4.070	3.980	4.060	4.041	73,601,219
2021-12-24	3.920	4.190	3.900	4.050	4.031	118,751,923
2021-12-23	3.950	3.950	3.910	3.920	3.901	23,200,592
2021-12-22	3.960	3.980	3.930	3.950	3.931	29,351,231
2021-12-21	3.880	3.960	3.870	3.950	3.931	44,297,203
2021-12-20	3.880	3.900	3.870	3.880	3.862	25,138,724
2021-12-17	3.910	3.910	3.880	3.890	3.872	26,652,935
2021-12-16	3.900	3.910	3.880	3.910	3.891	23,226,295
2021-12-15	3.910	3.920	3.890	3.900	3.882	22,416,404
2021-12-14	3.930	3.940	3.900	3.920	3.901	28,297,899
2021-12-13	3.940	3.980	3.930	3.940	3.921	36,349,273
2021-12-10	3.950	3.960	3.900	3.960	3.941	54,357,275
2021-12-09	3.890	3.970	3.880	3.950	3.931	51,590,476
2021-12-08	3.910	3.910	3.860	3.890	3.872	41,749,041
2021-12-07	3.890	3.910	3.870	3.910	3.891	25,827,769
2021-12-06	3.910	3.920	3.860	3.890	3.872	34,228,442
2021-12-03	3.900	3.920	3.880	3.900	3.882	21,383,133
2021-12-02	3.920	3.950	3.900	3.900	3.882	26,119,246
2021-12-01	3.890	3.920	3.880	3.920	3.901	24,605,334
2021-11-30	3.880	3.920	3.880	3.880	3.862	30,000,394
2021-11-29	3.870	3.930	3.860	3.880	3.862	31,553,312
2021-11-26	3.950	3.960	3.900	3.900	3.882	34,188,223
2021-11-25	3.970	4.000	3.950	3.950	3.931	34,502,000
2021-11-24	4.010	4.020	3.960	3.970	3.951	33,943,196
2021-11-23	4.010	4.040	3.990	4.010	3.991	31,903,622
2021-11-22	4.060	4.080	4.000	4.010	3.991	36,610,134
2021-11-19	4.030	4.070	4.030	4.060	4.041	21,255,419
2021-11-18	4.100	4.130	4.030	4.030	4.011	34,255,329
2021-11-17	4.170	4.180	4.090	4.090	4.071	38,486,842
2021-11-16	4.130	4.240	4.120	4.160	4.140	51,591,796
2021-11-15	4.140	4.160	4.090	4.120	4.100	30,794,503
2021-11-12	4.200	4.200	4.110	4.120	4.100	45,187,205
2021-11-11	4.000	4.370	3.990	4.200	4.180	123,033,586
2021-11-10	4.050	4.050	3.970	4.010	3.991	30,504,855

← NewerPage 20 of 21 · 1,219 trading daysOlder →

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.