Yonghui Superstores Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.060 | 4.090 | 4.010 | 4.050 | 4.031 | 34,438,071 |
| 2021-11-08 | 4.160 | 4.180 | 4.040 | 4.050 | 4.031 | 46,797,660 |
| 2021-11-05 | 4.180 | 4.230 | 4.120 | 4.150 | 4.130 | 84,255,623 |
| 2021-11-04 | 4.120 | 4.260 | 4.070 | 4.170 | 4.150 | 103,880,576 |
| 2021-11-03 | 4.000 | 4.130 | 3.980 | 4.090 | 4.071 | 81,583,271 |
| 2021-11-02 | 3.950 | 4.030 | 3.920 | 3.980 | 3.961 | 48,283,912 |
| 2021-11-01 | 3.790 | 3.990 | 3.790 | 3.920 | 3.901 | 34,382,818 |
| 2021-10-29 | 3.850 | 3.950 | 3.840 | 3.930 | 3.911 | 24,583,753 |
| 2021-10-28 | 3.850 | 3.900 | 3.840 | 3.860 | 3.842 | 17,998,379 |
| 2021-10-27 | 3.930 | 3.950 | 3.830 | 3.850 | 3.832 | 33,052,610 |
| 2021-10-26 | 3.960 | 4.000 | 3.940 | 3.940 | 3.921 | 19,020,662 |
| 2021-10-25 | 4.020 | 4.030 | 3.950 | 3.970 | 3.951 | 21,383,739 |
| 2021-10-22 | 3.950 | 4.060 | 3.930 | 4.000 | 3.981 | 43,889,341 |
| 2021-10-21 | 3.970 | 3.980 | 3.920 | 3.930 | 3.911 | 22,468,776 |
| 2021-10-20 | 3.990 | 3.990 | 3.930 | 3.970 | 3.951 | 24,674,945 |
| 2021-10-19 | 3.970 | 4.000 | 3.950 | 3.990 | 3.971 | 20,314,997 |
| 2021-10-18 | 4.040 | 4.050 | 3.930 | 3.970 | 3.951 | 44,440,319 |
| 2021-10-15 | 4.170 | 4.200 | 4.030 | 4.030 | 4.011 | 55,598,031 |
| 2021-10-14 | 4.060 | 4.200 | 4.050 | 4.160 | 4.140 | 47,224,014 |
← NewerPage 21 of 21 · 1,219 trading days
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.