Yonghui Superstores Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.860 | 4.950 | 4.820 | 4.930 | 4.930 | 265,348,909 |
| 2025-07-23 | 4.750 | 5.020 | 4.740 | 4.910 | 4.910 | 413,454,476 |
| 2025-07-22 | 4.750 | 4.780 | 4.720 | 4.760 | 4.760 | 100,807,150 |
| 2025-07-21 | 4.740 | 4.780 | 4.720 | 4.780 | 4.780 | 98,078,980 |
| 2025-07-18 | 4.750 | 4.780 | 4.730 | 4.750 | 4.750 | 86,512,945 |
| 2025-07-17 | 4.740 | 4.850 | 4.740 | 4.770 | 4.770 | 140,583,225 |
| 2025-07-16 | 4.730 | 4.750 | 4.710 | 4.740 | 4.740 | 84,854,428 |
| 2025-07-15 | 4.790 | 4.820 | 4.700 | 4.730 | 4.730 | 173,246,954 |
| 2025-07-14 | 4.890 | 4.900 | 4.800 | 4.820 | 4.820 | 136,326,338 |
| 2025-07-11 | 4.840 | 4.930 | 4.810 | 4.890 | 4.890 | 203,258,254 |
| 2025-07-10 | 4.780 | 5.060 | 4.750 | 4.870 | 4.870 | 298,012,620 |
| 2025-07-09 | 4.830 | 4.840 | 4.770 | 4.790 | 4.790 | 109,221,396 |
| 2025-07-08 | 4.740 | 4.870 | 4.740 | 4.840 | 4.840 | 176,977,160 |
| 2025-07-07 | 4.750 | 4.780 | 4.720 | 4.740 | 4.740 | 84,273,502 |
| 2025-07-04 | 4.800 | 4.810 | 4.750 | 4.770 | 4.770 | 88,158,022 |
| 2025-07-03 | 4.820 | 4.860 | 4.780 | 4.810 | 4.810 | 99,090,587 |
| 2025-07-02 | 4.870 | 4.950 | 4.820 | 4.830 | 4.830 | 158,277,544 |
| 2025-07-01 | 4.900 | 4.910 | 4.830 | 4.850 | 4.850 | 86,186,408 |
| 2025-06-30 | 4.830 | 4.920 | 4.810 | 4.900 | 4.900 | 162,692,315 |
| 2025-06-27 | 4.820 | 4.890 | 4.800 | 4.840 | 4.840 | 120,764,757 |
| 2025-06-26 | 4.850 | 4.910 | 4.820 | 4.840 | 4.840 | 144,625,303 |
| 2025-06-25 | 4.940 | 4.990 | 4.810 | 4.890 | 4.890 | 181,146,891 |
| 2025-06-24 | 4.760 | 4.860 | 4.750 | 4.860 | 4.860 | 118,348,817 |
| 2025-06-23 | 4.710 | 4.780 | 4.690 | 4.760 | 4.760 | 85,447,892 |
| 2025-06-20 | 4.770 | 4.840 | 4.750 | 4.750 | 4.750 | 98,047,155 |
| 2025-06-19 | 4.860 | 4.870 | 4.760 | 4.770 | 4.770 | 104,404,501 |
| 2025-06-18 | 4.900 | 4.930 | 4.850 | 4.870 | 4.870 | 83,961,105 |
| 2025-06-17 | 4.890 | 4.940 | 4.870 | 4.890 | 4.890 | 85,026,633 |
| 2025-06-16 | 4.830 | 4.910 | 4.810 | 4.890 | 4.890 | 90,972,931 |
| 2025-06-13 | 4.940 | 4.940 | 4.850 | 4.860 | 4.860 | 139,171,297 |
| 2025-06-12 | 4.930 | 5.020 | 4.910 | 4.970 | 4.970 | 125,049,092 |
| 2025-06-11 | 4.910 | 5.000 | 4.880 | 4.950 | 4.950 | 109,721,191 |
| 2025-06-10 | 4.990 | 5.000 | 4.900 | 4.920 | 4.920 | 156,421,572 |
| 2025-06-09 | 5.040 | 5.110 | 4.970 | 5.000 | 5.000 | 228,565,295 |
| 2025-06-06 | 5.030 | 5.170 | 5.020 | 5.060 | 5.060 | 213,389,502 |
| 2025-06-05 | 5.020 | 5.070 | 4.970 | 5.030 | 5.030 | 115,548,684 |
| 2025-06-04 | 4.930 | 5.070 | 4.900 | 5.070 | 5.070 | 164,358,099 |
| 2025-06-03 | 4.940 | 5.000 | 4.890 | 4.930 | 4.930 | 104,617,325 |
| 2025-05-30 | 5.060 | 5.060 | 4.960 | 4.980 | 4.980 | 125,465,168 |
| 2025-05-29 | 5.020 | 5.070 | 4.920 | 5.060 | 5.060 | 149,354,634 |
| 2025-05-28 | 5.030 | 5.120 | 5.010 | 5.050 | 5.050 | 143,586,425 |
| 2025-05-27 | 5.060 | 5.080 | 5.010 | 5.040 | 5.040 | 94,266,904 |
| 2025-05-26 | 5.070 | 5.080 | 4.970 | 5.060 | 5.060 | 143,971,118 |
| 2025-05-23 | 5.110 | 5.160 | 5.080 | 5.090 | 5.090 | 139,773,665 |
| 2025-05-22 | 5.250 | 5.280 | 5.140 | 5.150 | 5.150 | 207,017,291 |
| 2025-05-21 | 5.330 | 5.360 | 5.180 | 5.290 | 5.290 | 227,156,964 |
| 2025-05-20 | 5.240 | 5.440 | 5.210 | 5.340 | 5.340 | 317,071,300 |
| 2025-05-19 | 5.200 | 5.350 | 5.130 | 5.280 | 5.280 | 249,235,104 |
| 2025-05-16 | 5.130 | 5.230 | 5.080 | 5.220 | 5.220 | 211,408,840 |
| 2025-05-15 | 5.210 | 5.210 | 5.110 | 5.120 | 5.120 | 179,377,293 |
| 2025-05-14 | 5.240 | 5.260 | 5.160 | 5.220 | 5.220 | 183,132,523 |
| 2025-05-13 | 5.250 | 5.400 | 5.220 | 5.250 | 5.250 | 234,648,600 |
| 2025-05-12 | 5.180 | 5.310 | 5.110 | 5.240 | 5.240 | 210,589,651 |
| 2025-05-09 | 5.300 | 5.310 | 5.150 | 5.160 | 5.160 | 236,404,700 |
| 2025-05-08 | 5.260 | 5.440 | 5.200 | 5.340 | 5.340 | 266,078,473 |
| 2025-05-07 | 5.310 | 5.490 | 5.260 | 5.310 | 5.310 | 338,014,720 |
| 2025-05-06 | 5.170 | 5.250 | 5.170 | 5.230 | 5.230 | 226,705,001 |
| 2025-04-30 | 5.160 | 5.290 | 5.100 | 5.160 | 5.160 | 261,645,947 |
| 2025-04-29 | 5.360 | 5.390 | 5.120 | 5.210 | 5.210 | 342,834,587 |
| 2025-04-28 | 5.320 | 5.620 | 5.320 | 5.410 | 5.410 | 329,970,036 |
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.