Shenzhen - Delayed Quote CNY

Beijing Yanjing Brewery Co.,Ltd. (000729.SZ)

Compare
10.52 0.00 (0.00%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
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 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 9, 2024 10.86 10.87 10.36 10.46 10.46 51,761,109
Oct 8, 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 9, 2024 9.33 9.45 9.30 9.41 9.41 10,770,916
Sep 6, 2024 9.63 9.67 9.45 9.46 9.46 6,995,700
Sep 5, 2024 9.58 9.71 9.55 9.66 9.66 8,272,399
Sep 4, 2024 9.69 9.73 9.56 9.58 9.58 8,681,602
Sep 3, 2024 9.54 9.78 9.51 9.69 9.69 13,834,679
Sep 2, 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 9, 2024 9.96 10.02 9.84 9.90 9.90 15,741,760
Aug 8, 2024 9.81 10.09 9.81 9.97 9.97 26,792,613
Aug 7, 2024 9.82 9.90 9.79 9.83 9.83 12,733,529
Aug 6, 2024 9.63 9.85 9.59 9.83 9.83 18,145,704
Aug 5, 2024 9.54 9.78 9.53 9.57 9.57 16,464,294
Aug 2, 2024 9.48 9.68 9.45 9.53 9.53 13,051,885
Aug 1, 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 0.10 Dividend
Jul 24, 2024 9.54 9.57 9.28 9.32 9.32 20,545,612
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 9, 2024 8.21 8.38 8.10 8.33 8.24 17,044,808
Jul 8, 2024 8.47 8.53 8.21 8.26 8.17 15,955,000
Jul 5, 2024 8.48 8.55 8.36 8.50 8.41 12,617,553
Jul 4, 2024 8.70 8.75 8.45 8.48 8.39 20,481,963
Jul 3, 2024 8.77 8.91 8.70 8.70 8.61 16,250,672
Jul 2, 2024 8.81 8.87 8.73 8.77 8.68 17,042,157
Jul 1, 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 7, 2024 9.47 9.73 9.42 9.71 9.61 27,114,684
Jun 6, 2024 9.59 9.60 9.36 9.38 9.28 17,216,636
Jun 5, 2024 9.60 9.72 9.53 9.55 9.45 15,692,524
Jun 4, 2024 9.43 9.66 9.36 9.65 9.55 18,886,023
Jun 3, 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
May 23, 2024 10.02 10.12 9.72 9.76 9.66 33,734,824
May 22, 2024 10.07 10.08 9.96 10.07 9.96 19,521,600
May 21, 2024 10.05 10.10 9.91 10.05 9.95 22,557,445
May 20, 2024 10.28 10.34 10.01 10.06 9.96 31,434,066
May 17, 2024 10.17 10.24 9.99 10.24 10.13 23,693,509
May 16, 2024 10.31 10.42 10.15 10.17 10.06 24,418,900
May 15, 2024 10.32 10.43 10.23 10.31 10.20 22,859,856
May 14, 2024 10.21 10.40 10.16 10.31 10.20 32,131,755
May 13, 2024 10.11 10.20 10.02 10.18 10.07 20,604,816
May 10, 2024 10.18 10.26 10.11 10.16 10.05 16,844,096
May 9, 2024 9.99 10.22 9.95 10.14 10.03 25,799,249
May 8, 2024 10.11 10.11 9.89 9.94 9.84 21,037,900
May 7, 2024 10.10 10.20 10.05 10.11 10.00 20,751,892
May 6, 2024 10.05 10.22 10.02 10.14 10.03 34,843,266
Apr 30, 2024 9.86 10.07 9.77 9.89 9.79 30,335,329
Apr 29, 2024 9.80 9.89 9.71 9.80 9.70 31,896,826
Apr 26, 2024 9.52 9.84 9.52 9.77 9.67 39,744,133
Apr 25, 2024 9.70 9.73 9.27 9.50 9.40 39,340,155
Apr 24, 2024 9.80 9.83 9.37 9.62 9.52 39,617,752
Apr 23, 2024 9.88 10.09 9.70 9.74 9.64 40,498,101
Apr 22, 2024 9.78 10.00 9.65 9.93 9.83 37,317,454
Apr 19, 2024 9.72 9.88 9.65 9.76 9.66 26,045,643
Apr 18, 2024 9.64 9.97 9.55 9.77 9.67 44,761,617
Apr 17, 2024 9.35 9.88 9.29 9.71 9.61 43,337,436
Apr 16, 2024 9.60 9.64 9.08 9.30 9.20 49,373,703
Apr 15, 2024 9.53 9.62 9.29 9.57 9.47 33,418,505
Apr 12, 2024 9.44 9.74 9.43 9.49 9.39 31,984,798
Apr 11, 2024 9.16 9.60 9.13 9.50 9.40 34,236,353
Apr 10, 2024 9.30 9.37 9.16 9.23 9.13 17,098,494
Apr 9, 2024 9.31 9.37 9.27 9.30 9.20 13,998,654
Apr 8, 2024 9.40 9.43 9.28 9.35 9.25 16,968,207
Apr 3, 2024 9.45 9.57 9.37 9.40 9.30 14,061,652
Apr 2, 2024 9.42 9.50 9.33 9.46 9.36 18,045,504
Apr 1, 2024 9.27 9.47 9.25 9.46 9.36 23,416,558
Mar 29, 2024 9.14 9.25 9.08 9.19 9.09 6,551,858
Mar 28, 2024 9.08 9.29 9.03 9.18 9.08 16,582,358
Mar 27, 2024 9.24 9.30 9.10 9.12 9.02 16,814,500
Mar 26, 2024 9.02 9.30 9.00 9.26 9.16 22,963,004
Mar 25, 2024 9.01 9.13 8.89 9.02 8.93 16,039,642
Mar 22, 2024 9.22 9.28 9.03 9.04 8.95 14,048,637
Mar 21, 2024 9.29 9.43 9.22 9.25 9.15 15,256,092
Mar 20, 2024 9.31 9.33 9.23 9.27 9.17 12,397,770
Mar 19, 2024 9.28 9.46 9.20 9.31 9.21 18,952,892
Mar 18, 2024 9.16 9.31 9.11 9.30 9.20 19,870,173
Mar 15, 2024 9.04 9.19 9.00 9.16 9.06 18,585,464
Mar 14, 2024 9.15 9.26 8.99 9.03 8.94 24,399,651
Mar 13, 2024 9.03 9.30 8.99 9.19 9.09 41,286,816
Mar 12, 2024 8.74 9.12 8.68 9.05 8.96 47,559,005
Mar 11, 2024 8.42 8.71 8.40 8.71 8.62 27,874,633
Mar 8, 2024 8.39 8.44 8.25 8.38 8.29 16,244,882
Mar 7, 2024 8.47 8.58 8.39 8.39 8.30 20,193,011
Mar 6, 2024 8.45 8.52 8.35 8.47 8.38 16,191,756
Mar 5, 2024 8.55 8.58 8.41 8.46 8.37 25,687,014
Mar 4, 2024 8.68 8.70 8.52 8.59 8.50 14,269,513
Mar 1, 2024 8.76 8.78 8.64 8.68 8.59 16,845,300
Feb 29, 2024 8.52 8.76 8.50 8.76 8.67 20,741,724
Feb 28, 2024 8.75 8.83 8.55 8.55 8.46 24,836,008
Feb 27, 2024 8.67 8.77 8.60 8.77 8.68 20,964,931
Feb 26, 2024 8.88 8.90 8.66 8.73 8.64 20,904,876
Feb 23, 2024 8.87 8.98 8.81 8.92 8.83 21,194,665
Feb 22, 2024 8.83 8.90 8.74 8.87 8.78 16,639,425
Feb 21, 2024 8.64 9.06 8.55 8.89 8.80 27,570,291
Feb 20, 2024 8.69 8.73 8.56 8.67 8.58 14,208,738
Feb 19, 2024 9.03 9.03 8.65 8.75 8.66 27,679,216
Feb 8, 2024 8.84 9.26 8.83 8.87 8.78 38,115,491
Feb 7, 2024 8.40 8.77 8.33 8.76 8.67 37,224,912
Feb 6, 2024 7.86 8.52 7.80 8.41 8.32 33,478,962
Feb 5, 2024 7.95 8.18 7.65 7.87 7.79 22,208,405
Feb 2, 2024 8.17 8.33 7.81 8.06 7.98 19,602,461
Feb 1, 2024 8.15 8.34 8.03 8.15 8.07 17,747,882
Jan 31, 2024 8.27 8.38 8.13 8.15 8.07 19,839,030
Jan 30, 2024 8.40 8.42 8.26 8.27 8.18 21,483,600
Jan 29, 2024 8.27 8.58 8.27 8.45 8.36 32,708,619
Jan 26, 2024 8.24 8.30 8.17 8.21 8.12 14,167,878
Jan 25, 2024 7.84 8.25 7.78 8.25 8.16 24,097,199
Jan 24, 2024 7.79 7.87 7.59 7.81 7.73 17,428,500
Jan 23, 2024 7.74 7.87 7.61 7.78 7.70 21,882,552
Jan 22, 2024 8.10 8.14 7.70 7.79 7.71 17,775,940
Jan 19, 2024 8.15 8.25 8.10 8.21 8.12 13,244,923
Jan 18, 2024 8.20 8.27 7.98 8.21 8.12 18,209,762
Jan 17, 2024 8.51 8.55 8.28 8.28 8.19 13,345,310
Jan 16, 2024 8.40 8.50 8.35 8.48 8.39 12,643,840
Jan 15, 2024 8.46 8.56 8.41 8.44 8.35 15,257,869
Jan 12, 2024 8.42 8.68 8.39 8.48 8.39 18,676,741
Jan 11, 2024 8.45 8.56 8.42 8.47 8.38 16,512,154
Jan 10, 2024 8.36 8.49 8.26 8.45 8.36 13,110,696
Jan 9, 2024 8.24 8.41 8.21 8.37 8.28 17,468,545
Jan 8, 2024 8.47 8.52 8.25 8.26 8.17 18,817,851
Jan 5, 2024 8.45 8.58 8.39 8.48 8.39 17,877,449
Jan 4, 2024 8.70 8.71 8.40 8.46 8.37 27,465,800
Jan 3, 2024 8.67 8.88 8.59 8.71 8.62 26,053,960
Jan 2, 2024 8.59 8.73 8.51 8.65 8.56 35,135,258
Dec 29, 2023 9.05 9.09 8.32 8.63 8.54 53,844,848
Dec 28, 2023 8.85 9.09 8.80 9.06 8.97 24,978,917
Dec 27, 2023 8.98 8.99 8.81 8.87 8.78 11,224,504
Dec 26, 2023 9.04 9.12 8.92 8.98 8.89 9,491,127
Dec 25, 2023 8.94 9.14 8.94 9.08 8.99 10,006,491
Dec 22, 2023 9.09 9.09 8.95 9.00 8.91 8,985,894
Dec 21, 2023 8.85 9.10 8.83 9.10 9.01 9,914,915
Dec 20, 2023 9.09 9.12 8.89 8.92 8.83 9,598,536
Dec 19, 2023 9.01 9.13 8.97 9.09 9.00 11,542,445
Dec 18, 2023 9.10 9.18 9.02 9.06 8.97 11,360,421
Dec 15, 2023 9.27 9.31 9.11 9.14 9.04 10,688,889
Dec 14, 2023 9.35 9.42 9.24 9.25 9.15 7,107,588
Dec 13, 2023 9.50 9.54 9.30 9.32 9.22 9,093,901
Dec 12, 2023 9.47 9.57 9.39 9.56 9.46 7,728,502
Dec 11, 2023 9.38 9.54 9.22 9.49 9.39 12,665,702
Dec 8, 2023 9.50 9.58 9.42 9.43 9.33 8,546,196
Dec 7, 2023 9.49 9.55 9.33 9.50 9.40 9,589,500
Dec 6, 2023 9.48 9.61 9.45 9.49 9.39 8,323,277
Dec 5, 2023 9.57 9.65 9.50 9.50 9.40 8,907,600
Dec 4, 2023 9.71 9.76 9.55 9.60 9.50 14,255,032
Dec 1, 2023 9.92 9.92 9.68 9.71 9.61 11,036,281
Nov 30, 2023 9.87 9.95 9.80 9.95 9.85 9,425,700
Nov 29, 2023 9.87 9.92 9.78 9.87 9.77 8,683,884
Nov 28, 2023 9.87 9.97 9.85 9.87 9.77 7,904,000
Nov 27, 2023 10.03 10.03 9.81 9.86 9.76 10,951,208
Nov 24, 2023 10.03 10.04 9.92 9.97 9.87 4,883,042
Nov 23, 2023 9.89 10.07 9.85 10.03 9.93 9,599,095
Nov 22, 2023 9.92 10.00 9.90 9.90 9.80 6,833,200
Nov 21, 2023 10.01 10.07 9.92 9.95 9.85 9,901,600
Nov 20, 2023 9.86 10.00 9.84 9.98 9.88 10,179,729
Nov 17, 2023 9.85 9.92 9.82 9.87 9.77 7,646,900
Nov 16, 2023 9.95 9.99 9.84 9.90 9.80 8,514,500
Nov 15, 2023 10.03 10.06 9.93 9.96 9.86 9,439,000
Nov 14, 2023 9.93 10.05 9.87 9.92 9.82 10,752,866
Nov 13, 2023 10.00 10.01 9.79 9.90 9.80 13,486,524
Nov 10, 2023 9.95 10.04 9.89 10.00 9.90 9,032,100
Nov 9, 2023 10.08 10.10 9.98 9.99 9.89 8,483,100
Nov 8, 2023 10.05 10.12 9.99 10.04 9.94 8,631,227
Nov 7, 2023 10.11 10.14 10.00 10.05 9.95 8,834,874
Nov 6, 2023 10.40 10.42 10.08 10.13 10.02 20,964,200
Nov 3, 2023 10.20 10.40 10.20 10.35 10.24 11,694,915
Nov 2, 2023 10.34 10.40 10.23 10.24 10.13 10,185,670
Nov 1, 2023 10.50 10.66 10.30 10.41 10.30 16,334,968
Oct 31, 2023 10.39 10.44 10.15 10.41 10.30 16,871,556
Oct 30, 2023 10.41 10.49 10.27 10.38 10.27 24,615,985
Oct 27, 2023 9.97 10.65 9.91 10.49 10.38 39,703,734
Oct 26, 2023 9.60 10.15 9.50 9.92 9.82 38,393,789
Oct 25, 2023 9.30 9.49 9.25 9.44 9.34 10,477,840
Oct 24, 2023 9.14 9.29 9.04 9.23 9.13 10,266,283
Oct 23, 2023 9.32 9.35 9.07 9.12 9.02 12,150,899