FuJian YanJing HuiQuan Brewery Co.,Ltd (600573.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 9.59 | 9.75 | 9.47 | 9.64 | 9.64 | 8,674,700 |
| Apr 29, 2024 | 9.47 | 9.60 | 9.42 | 9.53 | 9.53 | 6,856,900 |
| Apr 26, 2024 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 5,732,657 |
| Apr 25, 2024 | 9.37 | 9.44 | 9.25 | 9.40 | 9.40 | 6,177,357 |
| Apr 24, 2024 | 9.45 | 9.55 | 9.24 | 9.40 | 9.40 | 7,363,600 |
| Apr 23, 2024 | 9.44 | 9.84 | 9.25 | 9.59 | 9.59 | 13,129,400 |
| Apr 22, 2024 | 8.98 | 9.40 | 8.97 | 9.28 | 9.28 | 5,546,764 |
| Apr 19, 2024 | 9.08 | 9.11 | 8.91 | 8.99 | 8.99 | 3,786,664 |
| Apr 18, 2024 | 8.89 | 9.24 | 8.85 | 9.08 | 9.08 | 5,138,254 |
| Apr 17, 2024 | 8.57 | 8.97 | 8.57 | 8.95 | 8.95 | 4,771,044 |
| Apr 16, 2024 | 8.79 | 8.82 | 8.50 | 8.53 | 8.53 | 6,578,400 |
| Apr 15, 2024 | 9.09 | 9.11 | 8.65 | 8.90 | 8.90 | 8,058,683 |
| Apr 12, 2024 | 9.32 | 9.48 | 9.11 | 9.11 | 9.11 | 8,428,790 |
| Apr 11, 2024 | 9.23 | 9.52 | 9.22 | 9.44 | 9.44 | 4,147,200 |
| Apr 10, 2024 | 9.48 | 9.51 | 9.23 | 9.30 | 9.30 | 3,288,500 |
| Apr 09, 2024 | 9.35 | 9.51 | 9.33 | 9.50 | 9.50 | 2,717,200 |
| Apr 08, 2024 | 9.60 | 9.62 | 9.33 | 9.39 | 9.39 | 4,547,039 |
| Apr 03, 2024 | 9.60 | 9.66 | 9.54 | 9.62 | 9.62 | 3,687,200 |
| Apr 02, 2024 | 9.54 | 9.63 | 9.47 | 9.56 | 9.56 | 4,758,583 |
| Apr 01, 2024 | 9.34 | 9.56 | 9.34 | 9.54 | 9.54 | 5,695,300 |
| Mar 29, 2024 | 9.23 | 9.34 | 9.22 | 9.34 | 9.34 | 1,840,800 |
| Mar 28, 2024 | 9.17 | 9.31 | 9.09 | 9.25 | 9.25 | 3,435,546 |
| Mar 27, 2024 | 9.27 | 9.40 | 9.15 | 9.16 | 9.16 | 3,760,524 |
| Mar 26, 2024 | 9.18 | 9.34 | 9.13 | 9.29 | 9.29 | 3,197,339 |
| Mar 25, 2024 | 9.35 | 9.35 | 9.16 | 9.17 | 9.17 | 3,545,200 |
| Mar 22, 2024 | 9.56 | 9.56 | 9.31 | 9.38 | 9.38 | 3,521,600 |
| Mar 21, 2024 | 9.58 | 9.59 | 9.43 | 9.57 | 9.57 | 3,754,331 |
| Mar 20, 2024 | 9.41 | 9.52 | 9.34 | 9.50 | 9.50 | 3,778,700 |
| Mar 19, 2024 | 9.36 | 9.48 | 9.30 | 9.40 | 9.40 | 3,340,000 |
| Mar 18, 2024 | 9.29 | 9.39 | 9.21 | 9.39 | 9.39 | 3,665,400 |
| Mar 15, 2024 | 9.11 | 9.38 | 9.11 | 9.31 | 9.31 | 4,197,400 |
| Mar 14, 2024 | 9.17 | 9.37 | 9.06 | 9.16 | 9.16 | 4,272,089 |
| Mar 13, 2024 | 9.09 | 9.26 | 9.07 | 9.20 | 9.20 | 6,033,139 |
| Mar 12, 2024 | 8.88 | 9.20 | 8.85 | 9.13 | 9.13 | 7,807,550 |
| Mar 11, 2024 | 8.65 | 8.85 | 8.64 | 8.85 | 8.85 | 4,833,600 |
| Mar 08, 2024 | 8.68 | 8.69 | 8.56 | 8.66 | 8.66 | 3,121,200 |
| Mar 07, 2024 | 8.70 | 8.78 | 8.60 | 8.66 | 8.66 | 3,707,693 |
| Mar 06, 2024 | 8.63 | 8.71 | 8.56 | 8.68 | 8.68 | 3,067,180 |
| Mar 05, 2024 | 8.66 | 8.70 | 8.59 | 8.62 | 8.62 | 2,853,300 |
| Mar 04, 2024 | 8.77 | 8.80 | 8.60 | 8.71 | 8.71 | 4,342,000 |
| Mar 01, 2024 | 8.81 | 8.84 | 8.67 | 8.78 | 8.78 | 6,919,383 |
| Feb 29, 2024 | 8.60 | 8.82 | 8.56 | 8.81 | 8.81 | 6,426,381 |
| Feb 28, 2024 | 9.11 | 9.30 | 8.63 | 8.64 | 8.64 | 6,254,300 |
| Feb 27, 2024 | 8.92 | 9.14 | 8.88 | 9.13 | 9.13 | 3,702,600 |
| Feb 26, 2024 | 9.04 | 9.23 | 8.98 | 9.01 | 9.01 | 4,795,141 |
| Feb 23, 2024 | 8.94 | 9.06 | 8.89 | 9.04 | 9.04 | 3,953,911 |
| Feb 22, 2024 | 8.83 | 8.96 | 8.79 | 8.95 | 8.95 | 3,995,200 |
| Feb 21, 2024 | 8.66 | 9.10 | 8.61 | 8.90 | 8.90 | 6,108,129 |
| Feb 20, 2024 | 8.65 | 8.75 | 8.54 | 8.73 | 8.73 | 4,300,540 |
| Feb 19, 2024 | 8.60 | 8.90 | 8.54 | 8.72 | 8.72 | 7,865,488 |
| Feb 08, 2024 | 8.24 | 8.58 | 8.17 | 8.54 | 8.54 | 9,178,049 |
| Feb 07, 2024 | 8.09 | 8.29 | 7.89 | 8.22 | 8.22 | 12,666,300 |
| Feb 06, 2024 | 7.83 | 8.28 | 7.49 | 8.13 | 8.13 | 13,369,410 |
| Feb 05, 2024 | 8.20 | 8.20 | 7.62 | 7.89 | 7.89 | 13,215,200 |
| Feb 02, 2024 | 8.51 | 8.78 | 7.99 | 8.22 | 8.22 | 7,438,983 |
| Feb 01, 2024 | 8.73 | 8.73 | 8.34 | 8.49 | 8.49 | 5,397,600 |
| Jan 31, 2024 | 9.20 | 9.30 | 8.73 | 8.73 | 8.73 | 6,536,401 |
| Jan 30, 2024 | 9.70 | 9.78 | 9.28 | 9.29 | 9.29 | 4,693,600 |
| Jan 29, 2024 | 10.03 | 10.09 | 9.73 | 9.78 | 9.78 | 5,577,603 |
| Jan 26, 2024 | 10.20 | 10.32 | 9.98 | 10.04 | 10.04 | 7,954,800 |
| Jan 25, 2024 | 9.26 | 10.22 | 9.21 | 10.22 | 10.22 | 9,307,000 |
| Jan 24, 2024 | 9.12 | 9.31 | 8.87 | 9.29 | 9.29 | 6,364,390 |
| Jan 23, 2024 | 9.39 | 9.39 | 8.91 | 9.13 | 9.13 | 6,137,200 |
| Jan 22, 2024 | 10.17 | 10.17 | 9.31 | 9.45 | 9.45 | 5,540,600 |
| Jan 19, 2024 | 10.04 | 10.33 | 9.90 | 10.17 | 10.17 | 3,939,500 |
| Jan 18, 2024 | 10.17 | 10.25 | 9.68 | 10.08 | 10.08 | 6,077,600 |
| Jan 17, 2024 | 10.48 | 10.50 | 10.18 | 10.21 | 10.21 | 3,449,300 |
| Jan 16, 2024 | 10.49 | 10.62 | 10.28 | 10.47 | 10.47 | 3,440,300 |
| Jan 15, 2024 | 10.49 | 10.67 | 10.45 | 10.49 | 10.49 | 2,992,900 |
| Jan 12, 2024 | 10.52 | 10.78 | 10.50 | 10.54 | 10.54 | 4,093,383 |
| Jan 11, 2024 | 10.40 | 10.56 | 10.40 | 10.55 | 10.55 | 3,303,000 |
| Jan 10, 2024 | 10.34 | 10.50 | 10.13 | 10.45 | 10.45 | 3,932,800 |
| Jan 09, 2024 | 10.20 | 10.42 | 10.20 | 10.37 | 10.37 | 3,173,200 |
| Jan 08, 2024 | 10.39 | 10.44 | 10.21 | 10.22 | 10.22 | 3,107,900 |
| Jan 05, 2024 | 10.41 | 10.57 | 10.36 | 10.40 | 10.40 | 4,366,000 |
| Jan 04, 2024 | 10.52 | 10.57 | 10.41 | 10.44 | 10.44 | 3,406,300 |
| Jan 03, 2024 | 10.40 | 10.57 | 10.37 | 10.53 | 10.53 | 4,390,510 |
| Jan 02, 2024 | 10.37 | 10.55 | 10.26 | 10.43 | 10.43 | 5,854,200 |
| Dec 29, 2023 | 10.66 | 10.82 | 10.12 | 10.38 | 10.38 | 9,959,600 |
| Dec 28, 2023 | 10.50 | 10.77 | 10.42 | 10.70 | 10.70 | 4,951,900 |
| Dec 27, 2023 | 10.48 | 10.62 | 10.30 | 10.54 | 10.54 | 4,527,500 |
| Dec 26, 2023 | 10.33 | 10.70 | 10.30 | 10.39 | 10.39 | 5,377,600 |
| Dec 25, 2023 | 10.61 | 10.66 | 10.36 | 10.41 | 10.41 | 5,137,900 |
| Dec 22, 2023 | 11.15 | 11.17 | 10.60 | 10.68 | 10.68 | 10,699,300 |
| Dec 21, 2023 | 10.44 | 11.27 | 10.44 | 11.15 | 11.15 | 14,616,900 |
| Dec 20, 2023 | 10.83 | 10.84 | 10.50 | 10.52 | 10.52 | 5,568,300 |
| Dec 19, 2023 | 10.52 | 10.88 | 10.45 | 10.85 | 10.85 | 9,158,103 |
| Dec 18, 2023 | 10.71 | 10.73 | 10.39 | 10.45 | 10.45 | 6,983,300 |
| Dec 15, 2023 | 10.99 | 11.13 | 10.68 | 10.78 | 10.78 | 8,793,000 |
| Dec 14, 2023 | 11.20 | 11.25 | 10.88 | 10.91 | 10.91 | 8,360,300 |
| Dec 13, 2023 | 11.18 | 11.55 | 10.98 | 11.04 | 11.04 | 16,820,415 |
| Dec 12, 2023 | 10.58 | 11.39 | 10.52 | 11.10 | 11.10 | 19,373,708 |
| Dec 11, 2023 | 10.40 | 10.68 | 10.09 | 10.53 | 10.53 | 16,188,610 |
| Dec 08, 2023 | 11.01 | 11.65 | 10.74 | 10.79 | 10.79 | 23,779,384 |
| Dec 07, 2023 | 11.00 | 11.56 | 10.60 | 11.20 | 11.20 | 19,080,880 |
| Dec 06, 2023 | 10.88 | 11.71 | 10.77 | 11.19 | 11.19 | 17,931,093 |
| Dec 05, 2023 | 10.83 | 11.26 | 10.70 | 10.92 | 10.92 | 10,191,943 |
| Dec 04, 2023 | 10.74 | 10.87 | 10.65 | 10.75 | 10.75 | 3,144,200 |
| Dec 01, 2023 | 10.79 | 10.87 | 10.71 | 10.79 | 10.79 | 4,092,400 |
| Nov 30, 2023 | 10.72 | 10.79 | 10.65 | 10.76 | 10.76 | 2,166,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.