Beijing Yanjing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	12.42	12.58	12.23	12.44	-	0.73%	22,329,930
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
Apr 27, 2026	12.53	12.90	12.48	12.71	12.71	0.79%	41,940,120
Apr 24, 2026	12.97	12.98	12.49	12.61	12.61	-2.63%	44,772,640
Apr 23, 2026	12.80	13.10	12.75	12.95	12.95	1.09%	59,362,350
Apr 22, 2026	12.66	12.82	12.61	12.81	12.81	0.87%	33,051,730
Apr 21, 2026	12.83	12.98	12.62	12.70	12.70	-0.86%	37,047,780
Apr 20, 2026	12.86	12.94	12.66	12.81	12.81	-0.54%	30,235,150
Apr 17, 2026	12.93	12.95	12.81	12.88	12.88	-0.77%	30,029,700
Apr 16, 2026	12.99	13.03	12.80	12.98	12.98	-0.08%	48,003,660
Apr 15, 2026	13.31	13.35	12.83	12.99	12.99	-2.55%	75,133,720
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%	42,462,760
Apr 9, 2026	14.03	14.29	13.96	14.01	14.01	-0.85%	43,274,450
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%	68,131,830
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%	23,048,930
Apr 1, 2026	13.26	13.28	12.86	12.92	12.92	-1.37%	22,412,960
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%	26,454,050
Mar 16, 2026	13.11	13.21	12.85	12.90	12.90	-1.38%	23,393,370