Yonghui Superstores Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.790 | 6.000 | 5.710 | 5.880 | 5.880 | 465,532,024 |
| 2025-01-21 | 5.640 | 5.880 | 5.520 | 5.790 | 5.790 | 480,131,559 |
| 2025-01-20 | 5.650 | 5.790 | 5.600 | 5.640 | 5.640 | 354,532,507 |
| 2025-01-17 | 5.700 | 5.750 | 5.480 | 5.540 | 5.540 | 417,576,753 |
| 2025-01-16 | 5.650 | 5.950 | 5.610 | 5.800 | 5.800 | 496,718,692 |
| 2025-01-15 | 5.820 | 5.990 | 5.650 | 5.680 | 5.680 | 503,032,033 |
| 2025-01-14 | 5.670 | 6.000 | 5.570 | 5.940 | 5.940 | 525,411,257 |
| 2025-01-13 | 5.300 | 5.750 | 5.260 | 5.650 | 5.650 | 427,068,429 |
| 2025-01-10 | 5.880 | 5.880 | 5.440 | 5.450 | 5.450 | 473,461,351 |
| 2025-01-09 | 5.850 | 6.030 | 5.810 | 5.890 | 5.890 | 415,468,326 |
| 2025-01-08 | 5.950 | 6.090 | 5.740 | 5.940 | 5.940 | 504,943,155 |
| 2025-01-07 | 5.850 | 6.050 | 5.690 | 5.970 | 5.970 | 569,028,769 |
| 2025-01-06 | 5.900 | 6.390 | 5.610 | 5.960 | 5.960 | 606,458,358 |
| 2025-01-03 | 6.560 | 6.600 | 6.120 | 6.120 | 6.120 | 827,422,640 |
| 2025-01-02 | 6.300 | 6.970 | 6.170 | 6.800 | 6.800 | 1,067,466,296 |
| 2024-12-31 | 6.650 | 6.950 | 6.160 | 6.340 | 6.340 | 596,983,131 |
| 2024-12-30 | 6.800 | 6.960 | 6.620 | 6.750 | 6.750 | 564,893,958 |
| 2024-12-27 | 6.600 | 7.250 | 6.580 | 6.890 | 6.890 | 923,365,297 |
| 2024-12-26 | 6.430 | 7.000 | 6.230 | 6.810 | 6.810 | 820,932,743 |
| 2024-12-25 | 6.020 | 6.640 | 5.820 | 6.430 | 6.430 | 704,031,945 |
| 2024-12-24 | 5.900 | 6.290 | 5.730 | 6.110 | 6.110 | 598,044,174 |
| 2024-12-23 | 6.250 | 6.330 | 5.910 | 5.940 | 5.940 | 537,036,365 |
| 2024-12-20 | 6.310 | 6.500 | 6.200 | 6.220 | 6.220 | 547,994,591 |
| 2024-12-19 | 6.600 | 6.600 | 6.200 | 6.260 | 6.260 | 717,795,379 |
| 2024-12-18 | 6.190 | 6.880 | 6.190 | 6.870 | 6.870 | 965,817,774 |
| 2024-12-17 | 7.150 | 7.350 | 6.880 | 6.880 | 6.880 | 444,668,885 |
| 2024-12-16 | 7.160 | 7.870 | 6.890 | 7.640 | 7.640 | 1,391,760,640 |
| 2024-12-13 | 6.770 | 7.620 | 6.660 | 7.150 | 7.150 | 1,370,378,063 |
| 2024-12-12 | 6.110 | 6.940 | 6.100 | 6.940 | 6.940 | 1,145,989,786 |
| 2024-12-11 | 6.000 | 6.500 | 5.830 | 6.310 | 6.310 | 1,045,785,856 |
| 2024-12-10 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 208,631,999 |
| 2024-12-09 | 5.500 | 5.800 | 5.430 | 5.480 | 5.480 | 519,853,567 |
| 2024-12-06 | 5.690 | 5.880 | 5.580 | 5.620 | 5.620 | 814,333,548 |
| 2024-12-05 | 6.100 | 6.550 | 5.920 | 6.030 | 6.030 | 1,150,385,844 |
| 2024-12-04 | 5.650 | 6.520 | 5.340 | 6.520 | 6.520 | 1,394,368,174 |
| 2024-12-03 | 6.050 | 6.090 | 5.600 | 5.930 | 5.930 | 1,255,822,199 |
| 2024-12-02 | 5.300 | 5.540 | 5.250 | 5.540 | 5.540 | 254,009,300 |
| 2024-11-29 | 4.790 | 5.040 | 4.720 | 5.040 | 5.040 | 515,221,552 |
| 2024-11-28 | 4.530 | 4.720 | 4.500 | 4.580 | 4.580 | 328,459,078 |
| 2024-11-27 | 4.310 | 4.630 | 4.270 | 4.530 | 4.530 | 350,305,722 |
| 2024-11-26 | 4.220 | 4.630 | 4.220 | 4.480 | 4.480 | 486,953,055 |
| 2024-11-25 | 4.210 | 4.270 | 4.080 | 4.210 | 4.210 | 224,288,004 |
| 2024-11-22 | 4.410 | 4.420 | 4.220 | 4.230 | 4.230 | 214,884,183 |
| 2024-11-21 | 4.460 | 4.630 | 4.380 | 4.450 | 4.450 | 278,843,841 |
| 2024-11-20 | 4.380 | 4.580 | 4.300 | 4.510 | 4.510 | 335,567,498 |
| 2024-11-19 | 4.340 | 4.400 | 4.180 | 4.360 | 4.360 | 285,626,776 |
| 2024-11-18 | 4.320 | 4.480 | 4.250 | 4.320 | 4.320 | 310,012,824 |
| 2024-11-15 | 4.600 | 4.620 | 4.320 | 4.340 | 4.340 | 423,271,473 |
| 2024-11-14 | 4.830 | 4.850 | 4.580 | 4.640 | 4.640 | 372,259,052 |
| 2024-11-13 | 5.180 | 5.220 | 4.850 | 4.900 | 4.900 | 496,857,165 |
| 2024-11-12 | 5.000 | 5.380 | 5.000 | 5.170 | 5.170 | 607,811,993 |
| 2024-11-11 | 4.890 | 5.120 | 4.810 | 4.990 | 4.990 | 462,384,452 |
| 2024-11-08 | 5.200 | 5.460 | 4.900 | 5.140 | 5.140 | 922,808,702 |
| 2024-11-07 | 4.700 | 5.200 | 4.680 | 5.200 | 5.200 | 896,219,605 |
| 2024-11-06 | 4.860 | 4.990 | 4.710 | 4.730 | 4.730 | 625,400,380 |
| 2024-11-05 | 4.800 | 5.280 | 4.780 | 4.960 | 4.960 | 749,612,556 |
| 2024-11-04 | 5.230 | 5.350 | 4.600 | 5.080 | 5.080 | 915,870,088 |
| 2024-11-01 | 4.470 | 5.070 | 4.250 | 5.070 | 5.070 | 922,512,621 |
| 2024-10-31 | 4.750 | 4.910 | 4.480 | 4.610 | 4.610 | 739,448,573 |
| 2024-10-30 | 4.700 | 5.030 | 4.530 | 4.910 | 4.910 | 882,834,088 |
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.