Beijing Yanjing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.85	12.97	12.60	12.78	12.78	-0.54%	18,415,600
Mar 19, 2026	13.00	13.20	12.81	12.85	12.85	-1.53%	17,892,070
Mar 18, 2026	12.96	13.15	12.83	13.05	13.05	0.85%	20,663,800
Mar 17, 2026	12.90	13.28	12.81	12.94	12.94	0.31%	26,454,059
Mar 16, 2026	13.11	13.21	12.85	12.90	12.90	-1.38%	23,393,375
Mar 13, 2026	12.98	13.22	12.90	13.08	13.08	1.00%	19,206,370
Mar 12, 2026	13.06	13.07	12.85	12.95	12.95	-0.99%	15,569,320
Mar 11, 2026	13.05	13.18	12.93	13.08	13.08	0.38%	16,323,620
Mar 10, 2026	12.90	13.19	12.90	13.03	13.03	1.32%	23,321,710
Mar 9, 2026	12.98	13.00	12.80	12.86	12.86	-1.53%	22,968,650
Mar 6, 2026	12.90	13.22	12.81	13.06	13.06	1.08%	20,233,860
Mar 5, 2026	13.15	13.20	12.87	12.92	12.92	-0.92%	19,524,390
Mar 4, 2026	13.21	13.36	12.98	13.04	13.04	-1.58%	33,493,160
Mar 3, 2026	12.86	13.50	12.78	13.25	13.25	4.08%	60,010,650
Mar 2, 2026	12.79	12.92	12.60	12.73	12.73	-1.47%	23,531,410
Feb 27, 2026	12.51	12.95	12.51	12.92	12.92	2.70%	42,882,770
Feb 26, 2026	12.58	12.64	12.40	12.58	12.58	-	17,973,773
Feb 25, 2026	12.39	12.68	12.39	12.58	12.58	1.53%	19,476,602
Feb 24, 2026	12.35	12.43	12.18	12.39	12.39	0.81%	20,243,820
Feb 13, 2026	12.44	12.53	12.28	12.29	12.29	-1.44%	16,651,210
Feb 12, 2026	12.70	12.74	12.30	12.47	12.47	-2.04%	32,974,140
Feb 11, 2026	12.85	12.90	12.66	12.73	12.73	-0.86%	15,687,110
Feb 10, 2026	12.85	12.93	12.68	12.84	12.84	0.16%	20,603,400
Feb 9, 2026	12.72	12.92	12.65	12.82	12.82	0.71%	19,381,280
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