Yonghui Superstores Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.270 | 4.600 | 4.200 | 4.600 | 4.600 | 777,256,341 |
| 2024-10-28 | 3.880 | 4.180 | 3.880 | 4.180 | 4.180 | 312,224,386 |
| 2024-10-25 | 3.730 | 3.930 | 3.680 | 3.800 | 3.800 | 429,913,665 |
| 2024-10-24 | 3.700 | 4.030 | 3.550 | 3.770 | 3.770 | 632,571,683 |
| 2024-10-23 | 3.470 | 3.750 | 3.410 | 3.690 | 3.690 | 815,912,962 |
| 2024-10-22 | 3.130 | 3.410 | 3.090 | 3.410 | 3.410 | 434,081,820 |
| 2024-10-21 | 3.050 | 3.180 | 3.020 | 3.100 | 3.100 | 305,675,782 |
| 2024-10-18 | 2.900 | 3.100 | 2.880 | 3.030 | 3.030 | 381,489,181 |
| 2024-10-17 | 3.000 | 3.060 | 2.910 | 2.910 | 2.910 | 257,143,125 |
| 2024-10-16 | 3.010 | 3.080 | 2.970 | 2.990 | 2.990 | 293,311,307 |
| 2024-10-15 | 2.950 | 3.200 | 2.920 | 3.110 | 3.110 | 494,716,151 |
| 2024-10-14 | 2.850 | 3.040 | 2.830 | 2.990 | 2.990 | 393,965,965 |
| 2024-10-11 | 3.050 | 3.110 | 2.910 | 2.910 | 2.910 | 414,540,747 |
| 2024-10-10 | 3.420 | 3.470 | 3.230 | 3.230 | 3.230 | 490,423,608 |
| 2024-10-09 | 3.900 | 3.900 | 3.590 | 3.590 | 3.590 | 781,767,338 |
| 2024-10-08 | 3.990 | 3.990 | 3.700 | 3.990 | 3.990 | 533,485,298 |
| 2024-09-30 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 44,250,042 |
| 2024-09-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 67,364,868 |
| 2024-09-26 | 3.000 | 3.000 | 2.810 | 3.000 | 3.000 | 854,335,086 |
| 2024-09-25 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 30,713,700 |
| 2024-09-24 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 38,225,531 |
| 2024-09-23 | 2.270 | 2.280 | 2.250 | 2.250 | 2.250 | 56,647,722 |
| 2024-09-20 | 2.290 | 2.310 | 2.260 | 2.280 | 2.280 | 75,383,100 |
| 2024-09-19 | 2.250 | 2.330 | 2.240 | 2.300 | 2.300 | 123,068,731 |
| 2024-09-18 | 2.250 | 2.260 | 2.200 | 2.230 | 2.230 | 61,241,154 |
| 2024-09-13 | 2.250 | 2.280 | 2.240 | 2.250 | 2.250 | 48,962,110 |
| 2024-09-12 | 2.270 | 2.300 | 2.250 | 2.260 | 2.260 | 55,886,743 |
| 2024-09-11 | 2.260 | 2.270 | 2.240 | 2.260 | 2.260 | 48,813,083 |
| 2024-09-10 | 2.320 | 2.320 | 2.230 | 2.270 | 2.270 | 96,078,014 |
| 2024-09-09 | 2.270 | 2.390 | 2.260 | 2.320 | 2.320 | 118,554,700 |
| 2024-09-06 | 2.280 | 2.340 | 2.270 | 2.280 | 2.280 | 105,404,198 |
| 2024-09-05 | 2.240 | 2.320 | 2.230 | 2.300 | 2.300 | 97,900,323 |
| 2024-09-04 | 2.230 | 2.260 | 2.220 | 2.250 | 2.250 | 69,401,500 |
| 2024-09-03 | 2.260 | 2.300 | 2.220 | 2.250 | 2.250 | 106,918,024 |
| 2024-09-02 | 2.350 | 2.370 | 2.250 | 2.260 | 2.260 | 131,655,901 |
| 2024-08-30 | 2.240 | 2.450 | 2.230 | 2.340 | 2.340 | 254,548,000 |
| 2024-08-29 | 2.190 | 2.270 | 2.160 | 2.250 | 2.250 | 109,169,400 |
| 2024-08-28 | 2.180 | 2.260 | 2.160 | 2.210 | 2.210 | 123,369,501 |
| 2024-08-27 | 2.200 | 2.220 | 2.160 | 2.160 | 2.160 | 79,426,500 |
| 2024-08-26 | 2.200 | 2.240 | 2.150 | 2.220 | 2.220 | 91,295,974 |
| 2024-08-23 | 2.200 | 2.240 | 2.190 | 2.230 | 2.230 | 68,529,294 |
| 2024-08-22 | 2.250 | 2.260 | 2.190 | 2.200 | 2.200 | 96,243,468 |
| 2024-08-21 | 2.240 | 2.270 | 2.220 | 2.260 | 2.260 | 94,745,410 |
| 2024-08-20 | 2.280 | 2.300 | 2.240 | 2.250 | 2.250 | 92,954,875 |
| 2024-08-19 | 2.250 | 2.310 | 2.230 | 2.280 | 2.280 | 132,674,800 |
| 2024-08-16 | 2.370 | 2.370 | 2.250 | 2.260 | 2.260 | 227,677,722 |
| 2024-08-15 | 2.330 | 2.390 | 2.310 | 2.370 | 2.370 | 170,608,781 |
| 2024-08-14 | 2.360 | 2.420 | 2.320 | 2.350 | 2.350 | 223,728,942 |
| 2024-08-13 | 2.400 | 2.460 | 2.330 | 2.370 | 2.370 | 268,452,520 |
| 2024-08-12 | 2.680 | 2.720 | 2.430 | 2.430 | 2.430 | 453,795,065 |
| 2024-08-09 | 2.770 | 2.880 | 2.610 | 2.700 | 2.700 | 627,888,263 |
| 2024-08-08 | 2.600 | 2.760 | 2.590 | 2.760 | 2.760 | 393,015,602 |
| 2024-08-07 | 2.300 | 2.510 | 2.220 | 2.510 | 2.510 | 346,660,591 |
| 2024-08-06 | 2.220 | 2.300 | 2.210 | 2.280 | 2.280 | 115,427,500 |
| 2024-08-05 | 2.220 | 2.270 | 2.200 | 2.200 | 2.200 | 82,021,329 |
| 2024-08-02 | 2.210 | 2.240 | 2.200 | 2.230 | 2.230 | 54,205,400 |
| 2024-08-01 | 2.260 | 2.270 | 2.220 | 2.220 | 2.220 | 74,132,263 |
| 2024-07-31 | 2.180 | 2.270 | 2.180 | 2.260 | 2.260 | 106,017,781 |
| 2024-07-30 | 2.160 | 2.200 | 2.150 | 2.190 | 2.190 | 61,220,166 |
| 2024-07-29 | 2.190 | 2.210 | 2.150 | 2.170 | 2.170 | 59,320,700 |
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.