Beijing Yanjing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	11.95	12.19	11.93	12.00	11.90	0.50%	13,098,800
Nov 25, 2025	11.93	12.01	11.72	11.94	11.84	0.25%	15,437,340
Nov 24, 2025	11.97	12.15	11.87	11.91	11.81	-	14,691,550
Nov 21, 2025	12.05	12.14	11.90	11.91	11.81	-1.41%	12,692,170
Nov 20, 2025	12.17	12.22	12.06	12.08	11.98	-0.66%	7,170,402
Nov 19, 2025	12.10	12.30	12.05	12.16	12.06	0.16%	13,085,600
Nov 18, 2025	12.37	12.50	12.00	12.14	12.04	-2.41%	21,844,820
Nov 17, 2025	12.66	12.67	12.37	12.44	12.33	-1.74%	19,838,520
Nov 14, 2025	12.73	12.96	12.61	12.66	12.55	-0.94%	19,091,310
Nov 13, 2025	12.70	12.82	12.54	12.78	12.67	0.39%	27,570,010
Nov 12, 2025	12.40	12.82	12.40	12.73	12.62	2.33%	41,925,440
Nov 11, 2025	12.12	12.48	12.06	12.44	12.33	3.07%	40,664,450
Nov 10, 2025	11.70	12.12	11.65	12.07	11.97	3.07%	42,050,520
Nov 7, 2025	11.67	11.82	11.64	11.71	11.61	0.26%	10,053,320
Nov 6, 2025	11.65	11.77	11.60	11.68	11.58	0.26%	15,201,130
Nov 5, 2025	11.48	11.80	11.46	11.65	11.55	1.13%	20,321,800
Nov 4, 2025	11.72	11.72	11.49	11.52	11.42	-1.87%	18,602,730
Nov 3, 2025	11.70	11.79	11.61	11.74	11.64	-0.09%	20,814,970
Oct 31, 2025	11.79	11.85	11.74	11.75	11.65	-0.68%	16,837,690
Oct 30, 2025	11.68	11.85	11.64	11.83	11.73	1.02%	29,721,530
Oct 29, 2025	11.62	11.72	11.53	11.71	11.61	0.60%	17,435,020
Oct 28, 2025	11.70	11.73	11.63	11.64	11.54	-0.77%	18,939,170
Oct 27, 2025	11.70	11.75	11.59	11.73	11.63	0.09%	25,119,720