Advertisement
U.S. markets open in 1 hour 5 minutes
S&P Futures
5,889.00 -17.00 (-0.29%) Dow Futures
43,441.00 -77.00 (-0.18%) Nasdaq Futures
20,380.25 -103.25 (-0.50%) Russell 2000 Futures
2,285.10 -6.10 (-0.27%) Crude Oil
70.59 +1.37 (+1.98%) Gold
2,750.40 +20.40 (+0.75%)
Beijing Yanjing Brewery Co.,Ltd. (000729.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 10.26 | 10.65 | 10.28 | 10.52 | 10.52 | 31,613,732 |
| Oct 18, 2024 | 10.26 | 10.70 | 10.25 | 10.52 | 10.52 | 27,289,823 |
| Oct 17, 2024 | 10.48 | 10.52 | 10.27 | 10.30 | 10.30 | 17,653,511 |
| Oct 16, 2024 | 10.35 | 10.52 | 10.31 | 10.40 | 10.40 | 18,196,641 |
| Oct 15, 2024 | 10.80 | 10.80 | 10.46 | 10.47 | 10.47 | 23,285,128 |
| Oct 14, 2024 | 10.59 | 10.88 | 10.45 | 10.83 | 10.83 | 30,495,470 |
| Oct 11, 2024 | 10.79 | 10.82 | 10.45 | 10.59 | 10.59 | 28,795,928 |
| Oct 10, 2024 | 10.47 | 10.95 | 10.40 | 10.73 | 10.73 | 41,994,974 |
| Oct 09, 2024 | 10.86 | 10.87 | 10.36 | 10.46 | 10.46 | 51,761,109 |
| Oct 08, 2024 | 12.30 | 12.33 | 10.52 | 11.13 | 11.13 | 83,165,387 |
| Sep 30, 2024 | 10.81 | 11.29 | 10.62 | 11.25 | 11.25 | 48,647,008 |
| Sep 27, 2024 | 10.55 | 10.64 | 10.28 | 10.48 | 10.48 | 43,667,255 |
| Sep 26, 2024 | 9.44 | 10.28 | 9.30 | 10.24 | 10.24 | 44,401,962 |
| Sep 25, 2024 | 9.75 | 9.80 | 9.34 | 9.37 | 9.37 | 24,965,068 |
| Sep 24, 2024 | 9.28 | 9.64 | 9.24 | 9.63 | 9.63 | 22,830,501 |
| Sep 23, 2024 | 9.26 | 9.37 | 9.16 | 9.20 | 9.20 | 10,786,781 |
| Sep 20, 2024 | 9.26 | 9.33 | 9.14 | 9.26 | 9.26 | 11,584,868 |
| Sep 19, 2024 | 9.13 | 9.44 | 9.07 | 9.31 | 9.31 | 14,018,955 |
| Sep 18, 2024 | 9.13 | 9.15 | 8.82 | 9.02 | 9.02 | 15,174,463 |
| Sep 13, 2024 | 9.24 | 9.29 | 9.12 | 9.12 | 9.12 | 10,493,784 |
| Sep 12, 2024 | 9.31 | 9.44 | 9.23 | 9.25 | 9.25 | 9,584,419 |
| Sep 11, 2024 | 9.40 | 9.41 | 9.26 | 9.31 | 9.31 | 9,227,340 |
| Sep 10, 2024 | 9.41 | 9.50 | 9.30 | 9.43 | 9.43 | 8,649,437 |
| Sep 09, 2024 | 9.33 | 9.45 | 9.30 | 9.41 | 9.41 | 10,770,916 |
| Sep 06, 2024 | 9.63 | 9.67 | 9.45 | 9.46 | 9.46 | 6,995,700 |
| Sep 05, 2024 | 9.58 | 9.71 | 9.55 | 9.66 | 9.66 | 8,272,399 |
| Sep 04, 2024 | 9.69 | 9.73 | 9.56 | 9.58 | 9.58 | 8,681,602 |
| Sep 03, 2024 | 9.54 | 9.78 | 9.51 | 9.69 | 9.69 | 13,834,679 |
| Sep 02, 2024 | 9.68 | 9.72 | 9.52 | 9.53 | 9.53 | 15,927,679 |
| Aug 30, 2024 | 9.55 | 9.80 | 9.50 | 9.69 | 9.69 | 15,664,495 |
| Aug 29, 2024 | 9.53 | 9.70 | 9.50 | 9.60 | 9.60 | 10,319,450 |
| Aug 28, 2024 | 9.53 | 9.60 | 9.47 | 9.57 | 9.57 | 8,699,370 |
| Aug 27, 2024 | 9.48 | 9.66 | 9.43 | 9.59 | 9.59 | 12,123,954 |
| Aug 26, 2024 | 9.47 | 9.54 | 9.41 | 9.52 | 9.52 | 12,665,419 |
| Aug 23, 2024 | 9.49 | 9.56 | 9.42 | 9.46 | 9.46 | 10,794,206 |
| Aug 22, 2024 | 9.58 | 9.70 | 9.51 | 9.53 | 9.53 | 13,316,233 |
| Aug 21, 2024 | 9.68 | 9.78 | 9.61 | 9.64 | 9.64 | 14,857,367 |
| Aug 20, 2024 | 9.85 | 9.92 | 9.70 | 9.75 | 9.75 | 17,897,038 |
| Aug 19, 2024 | 9.82 | 9.92 | 9.75 | 9.83 | 9.83 | 15,296,368 |
| Aug 16, 2024 | 9.90 | 9.90 | 9.79 | 9.80 | 9.80 | 9,978,800 |
| Aug 15, 2024 | 9.80 | 9.92 | 9.74 | 9.86 | 9.86 | 16,967,900 |
| Aug 14, 2024 | 10.01 | 10.01 | 9.85 | 9.85 | 9.85 | 10,645,698 |
| Aug 13, 2024 | 9.91 | 10.05 | 9.91 | 9.99 | 9.99 | 16,473,739 |
| Aug 12, 2024 | 9.80 | 9.99 | 9.76 | 9.93 | 9.93 | 17,187,188 |
| Aug 09, 2024 | 9.96 | 10.02 | 9.84 | 9.90 | 9.90 | 15,741,760 |
| Aug 08, 2024 | 9.81 | 10.09 | 9.81 | 9.97 | 9.97 | 26,792,613 |
| Aug 07, 2024 | 9.82 | 9.90 | 9.79 | 9.83 | 9.83 | 12,733,529 |
| Aug 06, 2024 | 9.63 | 9.85 | 9.59 | 9.83 | 9.83 | 18,145,704 |
| Aug 05, 2024 | 9.54 | 9.78 | 9.53 | 9.57 | 9.57 | 16,464,294 |
| Aug 02, 2024 | 9.48 | 9.68 | 9.45 | 9.53 | 9.53 | 13,051,885 |
| Aug 01, 2024 | 9.52 | 9.58 | 9.39 | 9.52 | 9.52 | 19,083,059 |
| Jul 31, 2024 | 9.30 | 9.51 | 9.20 | 9.43 | 9.43 | 18,252,671 |
| Jul 30, 2024 | 9.26 | 9.27 | 9.13 | 9.23 | 9.23 | 11,578,748 |
| Jul 29, 2024 | 9.27 | 9.36 | 9.20 | 9.24 | 9.24 | 16,520,697 |
| Jul 26, 2024 | 9.26 | 9.41 | 9.24 | 9.31 | 9.31 | 13,685,871 |
| Jul 25, 2024 | 9.26 | 9.31 | 9.16 | 9.22 | 9.22 | 17,198,531 |
| Jul 24, 2024 | 9.54 | 9.57 | 9.28 | 9.32 | 9.32 | 20,545,612 |
| Jul 24, 2024 | 0.1 Dividend | |||||
| Jul 23, 2024 | 9.72 | 9.81 | 9.54 | 9.59 | 9.49 | 16,006,982 |
| Jul 22, 2024 | 9.77 | 9.87 | 9.70 | 9.72 | 9.62 | 16,886,200 |
| Jul 19, 2024 | 9.63 | 9.79 | 9.58 | 9.75 | 9.65 | 16,302,327 |
| Jul 18, 2024 | 9.75 | 9.80 | 9.59 | 9.63 | 9.53 | 21,240,258 |
| Jul 17, 2024 | 9.74 | 9.87 | 9.70 | 9.80 | 9.70 | 16,697,400 |
| Jul 16, 2024 | 9.73 | 9.85 | 9.68 | 9.78 | 9.68 | 26,517,416 |
| Jul 15, 2024 | 9.61 | 9.78 | 9.52 | 9.73 | 9.63 | 34,797,576 |
| Jul 12, 2024 | 9.60 | 9.70 | 9.37 | 9.53 | 9.43 | 61,733,961 |
| Jul 11, 2024 | 8.59 | 8.93 | 8.57 | 8.92 | 8.83 | 25,332,139 |
| Jul 10, 2024 | 8.32 | 8.52 | 8.28 | 8.45 | 8.36 | 13,211,024 |
| Jul 09, 2024 | 8.21 | 8.38 | 8.10 | 8.33 | 8.24 | 17,044,808 |
| Jul 08, 2024 | 8.47 | 8.53 | 8.21 | 8.26 | 8.17 | 15,955,000 |
| Jul 05, 2024 | 8.48 | 8.55 | 8.36 | 8.50 | 8.41 | 12,617,553 |
| Jul 04, 2024 | 8.70 | 8.75 | 8.45 | 8.48 | 8.39 | 20,481,963 |
| Jul 03, 2024 | 8.77 | 8.91 | 8.70 | 8.70 | 8.61 | 16,250,672 |
| Jul 02, 2024 | 8.81 | 8.87 | 8.73 | 8.77 | 8.68 | 17,042,157 |
| Jul 01, 2024 | 8.72 | 8.87 | 8.69 | 8.82 | 8.73 | 15,315,844 |
| Jun 28, 2024 | 8.86 | 8.99 | 8.82 | 8.83 | 8.74 | 10,665,500 |
| Jun 27, 2024 | 9.02 | 9.03 | 8.86 | 8.91 | 8.82 | 15,887,589 |
| Jun 26, 2024 | 8.97 | 9.10 | 8.92 | 9.06 | 8.97 | 14,225,303 |
| Jun 25, 2024 | 8.90 | 9.16 | 8.90 | 9.01 | 8.92 | 17,501,984 |
| Jun 24, 2024 | 9.01 | 9.03 | 8.81 | 8.90 | 8.81 | 15,693,298 |
| Jun 21, 2024 | 9.07 | 9.19 | 9.02 | 9.05 | 8.96 | 13,778,221 |
| Jun 20, 2024 | 9.21 | 9.26 | 9.02 | 9.07 | 8.98 | 18,414,341 |
| Jun 19, 2024 | 9.45 | 9.46 | 9.21 | 9.23 | 9.13 | 24,842,475 |
| Jun 18, 2024 | 9.54 | 9.58 | 9.42 | 9.45 | 9.35 | 13,359,572 |
| Jun 17, 2024 | 9.62 | 9.68 | 9.45 | 9.54 | 9.44 | 14,236,874 |
| Jun 14, 2024 | 9.51 | 9.74 | 9.50 | 9.70 | 9.60 | 20,083,417 |
| Jun 13, 2024 | 9.62 | 9.65 | 9.42 | 9.59 | 9.49 | 18,417,063 |
| Jun 12, 2024 | 9.82 | 9.92 | 9.54 | 9.67 | 9.57 | 28,169,200 |
| Jun 11, 2024 | 9.67 | 9.93 | 9.65 | 9.91 | 9.81 | 30,958,302 |
| Jun 07, 2024 | 9.47 | 9.73 | 9.42 | 9.71 | 9.61 | 27,114,684 |
| Jun 06, 2024 | 9.59 | 9.60 | 9.36 | 9.38 | 9.28 | 17,216,636 |
| Jun 05, 2024 | 9.60 | 9.72 | 9.53 | 9.55 | 9.45 | 15,692,524 |
| Jun 04, 2024 | 9.43 | 9.66 | 9.36 | 9.65 | 9.55 | 18,886,023 |
| Jun 03, 2024 | 9.37 | 9.56 | 9.29 | 9.43 | 9.33 | 20,371,587 |
| May 31, 2024 | 9.39 | 9.42 | 9.33 | 9.36 | 9.26 | 12,674,000 |
| May 30, 2024 | 9.58 | 9.60 | 9.29 | 9.34 | 9.24 | 26,719,547 |
| May 29, 2024 | 9.50 | 9.64 | 9.50 | 9.59 | 9.49 | 13,647,615 |
| May 28, 2024 | 9.72 | 9.72 | 9.50 | 9.55 | 9.45 | 20,863,369 |
| May 27, 2024 | 9.68 | 9.77 | 9.57 | 9.76 | 9.66 | 23,750,756 |
| May 24, 2024 | 9.75 | 9.82 | 9.61 | 9.65 | 9.55 | 20,550,150 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.