Beijing Yanjing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	14.02	14.02	12.85	12.88	-	-3.38%	47,898,001
Apr 14, 2026	13.96	13.98	13.25	13.33	13.33	-4.51%	69,947,180
Apr 13, 2026	14.18	14.34	13.85	13.96	13.96	-2.10%	46,290,050
Apr 10, 2026	14.02	14.43	13.80	14.26	14.26	1.78%	42,462,765
Apr 9, 2026	14.03	14.29	13.96	14.01	14.01	-0.85%	43,274,454
Apr 8, 2026	14.01	14.33	13.77	14.13	14.13	0.14%	62,110,450
Apr 7, 2026	14.50	14.56	13.95	14.11	14.11	1.73%	68,131,836
Apr 3, 2026	13.81	14.22	13.74	13.87	13.87	7.27%	87,954,800
Apr 2, 2026	12.89	13.00	12.74	12.93	12.93	0.08%	23,048,934
Apr 1, 2026	13.26	13.28	12.86	12.92	12.92	-1.37%	22,412,967
Mar 31, 2026	13.30	13.44	13.05	13.10	13.10	-0.98%	19,510,120
Mar 30, 2026	13.00	13.38	12.91	13.23	13.23	1.61%	28,347,410
Mar 27, 2026	12.50	13.20	12.46	13.02	13.02	3.25%	23,258,060
Mar 26, 2026	12.73	12.83	12.52	12.61	12.61	-0.94%	19,656,280
Mar 25, 2026	12.49	12.76	12.36	12.73	12.73	1.92%	15,153,300
Mar 24, 2026	12.24	12.51	12.14	12.49	12.49	2.71%	19,086,750
Mar 23, 2026	12.50	12.57	12.09	12.16	12.16	-4.85%	33,324,030
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