Beijing Yanjing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.74	12.88	12.61	12.73	12.73	-0.55%	22,339,240
Feb 5, 2026	12.46	12.88	12.42	12.80	12.80	2.73%	38,110,140
Feb 4, 2026	12.03	12.53	11.95	12.46	12.46	3.49%	38,987,950
Feb 3, 2026	12.08	12.34	11.91	12.04	12.04	-0.25%	27,770,910
Feb 2, 2026	12.05	12.48	12.03	12.07	12.07	-0.33%	35,408,377
Jan 30, 2026	12.41	12.41	12.01	12.11	12.11	-3.74%	37,116,440
Jan 29, 2026	12.09	12.59	12.04	12.58	12.58	3.62%	40,212,695
Jan 28, 2026	12.06	12.18	11.95	12.14	12.14	0.58%	18,471,109
Jan 27, 2026	12.31	12.40	12.02	12.07	12.07	-1.71%	23,393,640
Jan 26, 2026	12.38	12.48	12.23	12.28	12.28	-0.97%	25,913,450
Jan 23, 2026	12.41	12.53	12.35	12.40	12.40	-0.16%	20,257,901
Jan 22, 2026	12.24	12.52	12.23	12.42	12.42	1.55%	22,392,570
Jan 21, 2026	12.58	12.61	11.93	12.23	12.23	-2.24%	41,066,600
Jan 20, 2026	12.08	12.58	12.05	12.51	12.51	3.30%	32,146,410
Jan 19, 2026	11.74	12.14	11.71	12.11	12.11	2.80%	19,386,170
Jan 16, 2026	11.80	11.86	11.70	11.78	11.78	0.08%	15,733,877
Jan 15, 2026	11.89	11.92	11.74	11.77	11.77	-1.26%	17,550,500
Jan 14, 2026	12.02	12.09	11.76	11.92	11.92	-1.32%	24,839,400
Jan 13, 2026	12.05	12.18	11.99	12.08	12.08	0.08%	21,155,880
Jan 12, 2026	12.16	12.16	11.92	12.07	12.07	-1.07%	22,726,020
Jan 9, 2026	12.15	12.28	12.10	12.20	12.20	0.25%	15,775,440
Jan 8, 2026	12.16	12.38	12.08	12.17	12.17	-0.33%	31,074,180
Jan 7, 2026	12.00	12.30	11.85	12.21	12.21	1.75%	37,424,630
Jan 6, 2026	11.79	12.06	11.66	12.00	12.00	1.78%	35,223,980
Jan 5, 2026	11.27	11.83	11.26	11.79	11.79	4.99%	67,904,079
Dec 31, 2025	11.22	11.36	11.18	11.23	11.23	0.45%	27,452,810
Dec 30, 2025	11.26	11.27	11.16	11.18	11.18	-0.71%	27,776,310
Dec 29, 2025	11.52	11.52	11.20	11.26	11.26	-3.76%	42,018,410
Dec 26, 2025	11.92	11.92	11.60	11.70	11.60	-1.43%	41,265,700
Dec 25, 2025	11.98	12.00	11.83	11.87	11.77	-0.67%	23,801,440
Dec 24, 2025	12.02	12.06	11.93	11.95	11.85	-0.75%	16,244,300
Dec 23, 2025	12.13	12.18	12.00	12.04	11.94	-0.66%	13,423,520
Dec 22, 2025	12.14	12.30	12.11	12.12	12.02	-0.25%	15,989,350
Dec 19, 2025	12.12	12.23	11.95	12.15	12.05	0.25%	23,281,640
Dec 18, 2025	12.14	12.35	12.08	12.12	12.02	-0.49%	17,637,260
Dec 17, 2025	12.15	12.31	12.01	12.18	12.08	-0.49%	19,770,660
Dec 16, 2025	12.24	12.30	12.11	12.24	12.14	-0.33%	15,764,370
Dec 15, 2025	12.38	12.51	12.24	12.28	12.18	0.33%	14,688,290
Dec 12, 2025	12.27	12.44	12.24	12.24	12.14	-0.57%	14,439,780
Dec 11, 2025	12.40	12.53	12.26	12.31	12.20	-0.89%	11,796,530
Dec 10, 2025	12.40	12.81	12.36	12.42	12.31	0.49%	26,062,780
Dec 9, 2025	12.40	12.49	12.25	12.36	12.25	-0.64%	21,448,470
Dec 8, 2025	12.51	12.57	12.31	12.44	12.33	-0.32%	15,658,370
Dec 5, 2025	12.72	12.75	12.37	12.48	12.37	-1.89%	24,567,800
Dec 4, 2025	12.70	12.92	12.58	12.72	12.61	0.24%	29,750,970
Dec 3, 2025	12.47	12.77	12.42	12.69	12.58	1.76%	23,201,640
Dec 2, 2025	12.14	12.59	12.14	12.47	12.36	2.55%	22,384,850
Dec 1, 2025	12.03	12.20	12.00	12.16	12.06	0.91%	10,542,050
Nov 28, 2025	12.06	12.18	11.99	12.05	11.95	0.08%	9,534,060
Nov 27, 2025	12.02	12.15	11.95	12.04	11.94	0.33%	10,343,190