Beijing Yanjing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	12.49	12.90	12.47	12.60	12.60	1.04%	42,566,836
Aug 28, 2025	12.58	12.64	12.25	12.47	12.47	-0.87%	21,946,380
Aug 27, 2025	12.83	12.87	12.56	12.58	12.58	-2.02%	27,010,064
Aug 26, 2025	12.66	12.88	12.63	12.84	12.84	0.86%	28,711,032
Aug 25, 2025	12.70	12.77	12.62	12.73	12.73	0.24%	38,157,019
Aug 22, 2025	12.72	12.77	12.57	12.70	12.70	-	23,538,152
Aug 21, 2025	12.72	12.91	12.51	12.70	12.70	-0.08%	37,016,692
Aug 20, 2025	12.16	12.74	12.15	12.71	12.71	4.18%	69,801,371
Aug 19, 2025	12.22	12.29	12.15	12.20	12.20	-	36,329,787
Aug 18, 2025	12.16	12.27	12.11	12.20	12.20	-0.08%	35,258,230
Aug 15, 2025	12.26	12.30	12.09	12.21	12.21	-0.89%	40,491,918
Aug 14, 2025	12.55	12.55	12.28	12.32	12.32	-1.52%	31,821,785
Aug 13, 2025	12.66	12.70	12.49	12.51	12.51	-0.95%	30,144,074
Aug 12, 2025	12.62	12.78	12.59	12.63	12.63	0.16%	30,518,258
Aug 11, 2025	13.10	13.11	12.26	12.61	12.61	-3.89%	63,566,658
Aug 8, 2025	13.13	13.27	13.02	13.12	13.12	1.55%	32,580,860
Aug 7, 2025	12.86	13.11	12.71	12.92	12.92	0.39%	21,025,405
Aug 6, 2025	12.88	12.92	12.77	12.87	12.87	0.23%	12,666,481
Aug 5, 2025	12.77	13.04	12.77	12.84	12.84	0.23%	22,703,768
Aug 4, 2025	12.40	12.86	12.36	12.81	12.81	3.06%	28,843,599
Aug 1, 2025	12.43	12.50	12.33	12.43	12.43	0.08%	18,205,563
Jul 31, 2025	12.62	12.65	12.38	12.42	12.42	-1.90%	17,210,233
Jul 30, 2025	12.54	12.83	12.50	12.66	12.66	0.88%	23,649,242
Jul 29, 2025	12.69	12.77	12.45	12.55	12.55	-3.09%	22,007,306
Jul 28, 2025	12.95	13.14	12.84	12.95	12.76	0.31%	20,410,733
Jul 25, 2025	12.89	13.00	12.84	12.91	12.72	0.23%	15,549,546
Jul 24, 2025	13.04	13.10	12.81	12.88	12.69	-1.23%	24,670,502
Jul 23, 2025	13.20	13.25	13.03	13.04	12.85	-1.21%	14,241,455
Jul 22, 2025	12.94	13.21	12.91	13.20	13.01	1.93%	19,658,100
Jul 21, 2025	12.82	13.11	12.77	12.95	12.76	1.17%	21,492,446
Jul 18, 2025	12.71	12.82	12.67	12.80	12.61	0.63%	17,006,653
Jul 17, 2025	12.81	12.90	12.65	12.72	12.53	-0.93%	21,417,724
Jul 16, 2025	12.78	12.93	12.74	12.84	12.65	0.31%	15,623,567
Jul 15, 2025	13.18	13.28	12.62	12.80	12.61	-3.47%	39,368,612
Jul 14, 2025	13.22	13.29	12.98	13.26	13.07	0.30%	16,531,309
Jul 11, 2025	13.30	13.39	13.07	13.22	13.03	-0.83%	23,083,338
Jul 10, 2025	13.33	13.55	13.20	13.33	13.13	-0.15%	20,170,675
Jul 9, 2025	13.13	13.40	13.12	13.35	13.15	2.22%	30,104,800
Jul 8, 2025	13.30	13.38	12.94	13.06	12.87	2.27%	40,894,758
Jul 7, 2025	12.74	12.87	12.68	12.77	12.58	0.24%	8,535,300
Jul 4, 2025	12.80	12.85	12.65	12.74	12.55	-0.70%	14,048,302
Jul 3, 2025	12.85	12.94	12.79	12.83	12.64	-0.16%	13,545,964
Jul 2, 2025	13.01	13.04	12.82	12.85	12.66	-1.38%	15,430,071
Jul 1, 2025	12.92	13.10	12.81	13.03	12.84	0.77%	19,843,767
Jun 30, 2025	12.69	13.03	12.64	12.93	12.74	1.89%	23,717,986
Jun 27, 2025	12.67	12.71	12.52	12.69	12.50	0.16%	16,931,439
Jun 26, 2025	12.82	12.84	12.63	12.67	12.48	-1.48%	26,622,772
Jun 25, 2025	12.95	13.06	12.77	12.86	12.67	-0.77%	24,887,700
Jun 24, 2025	12.82	13.03	12.72	12.96	12.77	1.17%	30,756,788
Jun 23, 2025	13.08	13.15	12.67	12.81	12.62	-2.59%	30,776,953