Beijing Yanjing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.76	10.95	10.65	10.85	10.85	0.93%	27,556,714
Jul 9, 2026	10.98	11.06	10.65	10.75	10.75	-2.89%	31,485,441
Jul 8, 2026	11.16	11.35	10.98	11.07	11.07	-0.18%	36,135,109
Jul 7, 2026	11.23	11.66	11.01	11.09	11.09	1.74%	60,186,980
Jul 6, 2026	10.77	11.03	10.63	10.90	10.90	1.58%	29,491,634
Jul 3, 2026	10.79	11.03	10.66	10.73	10.73	-0.19%	30,546,912
Jul 2, 2026	10.50	10.84	10.45	10.75	10.75	2.09%	42,236,830
Jul 1, 2026	10.12	10.62	10.03	10.53	10.53	3.95%	39,839,750
Jun 30, 2026	10.23	10.35	10.01	10.13	10.13	-1.46%	27,374,310
Jun 29, 2026	9.82	10.39	9.63	10.28	10.28	3.21%	47,382,610
Jun 26, 2026	10.27	10.28	9.96	9.96	9.96	-2.64%	30,907,814
Jun 25, 2026	10.18	10.33	10.00	10.23	10.23	-0.39%	36,699,678
Jun 24, 2026	10.31	10.49	10.22	10.27	10.27	-0.29%	33,333,701
Jun 23, 2026	10.26	10.39	10.19	10.30	10.30	0.19%	33,342,409
Jun 22, 2026	10.19	10.35	9.96	10.28	10.28	0.29%	42,714,774
Jun 18, 2026	10.41	10.48	10.20	10.25	10.25	-2.01%	40,918,240
Jun 17, 2026	10.90	10.94	10.41	10.46	10.46	-4.47%	51,511,580
Jun 16, 2026	11.24	11.27	10.94	10.95	10.95	-3.61%	50,936,700
Jun 15, 2026	11.61	11.72	11.15	11.36	11.36	-3.07%	53,799,070
Jun 12, 2026	11.35	11.77	11.31	11.72	11.72	2.27%	36,306,280
Jun 11, 2026	11.67	11.67	11.38	11.46	11.46	-3.29%	33,901,270
Jun 10, 2026	11.07	11.88	10.99	11.85	11.85	6.37%	61,403,340
Jun 9, 2026	11.40	11.59	10.94	11.14	11.14	-2.79%	51,559,934
Jun 8, 2026	11.86	11.95	11.40	11.46	11.46	-3.78%	37,573,122
Jun 5, 2026	11.91	12.20	11.87	11.91	11.91	0.08%	29,113,450
Jun 4, 2026	12.04	12.20	11.88	11.90	11.90	-1.82%	26,877,220
Jun 3, 2026	12.51	12.56	11.98	12.12	12.12	-3.73%	49,873,450
Jun 2, 2026	12.87	12.95	12.55	12.59	12.59	-3.08%	38,505,070
Jun 1, 2026	12.77	13.08	12.75	12.99	12.99	1.72%	44,811,630
May 29, 2026	12.30	12.92	12.27	12.77	12.77	3.32%	49,807,860
May 28, 2026	12.40	12.58	12.23	12.36	12.36	0.08%	32,057,510
May 27, 2026	12.11	12.47	12.00	12.35	12.35	1.48%	38,638,430
May 26, 2026	12.10	12.19	11.95	12.17	12.17	-	20,754,640
May 25, 2026	11.99	12.24	11.88	12.17	12.17	0.41%	35,971,430
May 22, 2026	12.42	12.47	12.12	12.12	12.12	-2.49%	34,200,040
May 21, 2026	12.66	12.76	12.41	12.43	12.43	-2.13%	37,636,730
May 20, 2026	12.46	12.88	12.43	12.70	12.70	2.25%	46,824,690
May 19, 2026	12.29	12.54	12.28	12.42	12.42	0.49%	28,495,790
May 18, 2026	12.43	12.53	12.24	12.36	12.36	0.73%	36,732,290
May 15, 2026	12.47	12.54	12.17	12.27	12.27	-1.60%	29,669,250
May 14, 2026	12.56	12.75	12.45	12.47	12.47	-1.11%	36,038,490
May 13, 2026	12.83	12.89	12.54	12.61	12.61	-1.64%	36,142,770
May 12, 2026	12.92	13.00	12.73	12.82	12.82	-0.62%	28,664,570
May 11, 2026	12.86	13.00	12.67	12.90	12.90	-0.15%	31,724,980
May 8, 2026	13.03	13.28	12.81	12.92	12.92	-1.15%	37,873,800
May 7, 2026	13.34	13.45	13.00	13.07	13.07	-2.46%	42,934,750
May 6, 2026	13.29	13.43	13.00	13.40	13.40	0.75%	47,076,490
Apr 30, 2026	13.24	13.44	13.11	13.30	13.30	0.68%	33,607,250
Apr 29, 2026	12.84	13.38	12.81	13.21	13.21	2.88%	55,016,590
Apr 28, 2026	12.65	12.91	12.63	12.84	12.84	1.02%	35,548,270