Beijing Yanjing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	10.80	10.80	10.15	10.39	10.39	3.38%	53,996,348
Oct 27, 2026	11.11	11.15	10.05	10.05	10.05	-10.03%	81,017,410
Oct 26, 2026	11.27	11.49	11.10	11.17	11.17	-1.85%	26,714,219
Oct 23, 2026	10.80	11.41	10.80	11.38	11.38	4.21%	29,064,157
Oct 22, 2026	11.11	11.13	10.84	10.92	10.92	-1.36%	13,366,802
Oct 21, 2026	11.17	11.25	11.03	11.07	11.07	-1.34%	14,515,202
Oct 20, 2026	11.52	11.64	11.13	11.22	11.22	-2.86%	24,784,207
Oct 19, 2026	11.38	11.84	11.35	11.55	11.55	1.40%	24,565,300
Oct 16, 2026	11.48	11.60	11.38	11.49	11.39	0.26%	15,379,388
Oct 15, 2026	11.40	11.70	11.35	11.46	11.36	-0.61%	20,066,908
Oct 14, 2026	11.35	11.65	11.33	11.53	11.43	1.41%	18,813,500
Oct 13, 2026	11.55	11.55	11.37	11.37	11.27	-1.47%	17,212,724
Oct 12, 2026	11.40	11.60	11.38	11.54	11.44	1.23%	25,299,693
Oct 9, 2026	11.17	11.43	11.11	11.40	11.30	2.06%	25,615,881
Oct 8, 2026	11.05	11.26	10.96	11.17	11.07	1.55%	23,236,483
Sep 30, 2026	10.80	11.10	10.76	11.00	10.90	1.76%	15,865,894
Sep 29, 2026	10.78	10.87	10.70	10.81	10.72	-0.37%	12,331,160
Sep 28, 2026	10.81	11.02	10.73	10.85	10.76	0.65%	18,442,500
Sep 24, 2026	10.97	11.08	10.72	10.78	10.69	-2.00%	20,166,819
Sep 23, 2026	11.02	11.27	10.98	11.00	10.90	-0.36%	28,800,881
Sep 22, 2026	11.10	11.18	10.97	11.04	10.94	-0.09%	20,958,935
Sep 21, 2026	10.81	11.10	10.70	11.05	10.95	2.70%	29,339,983
Sep 18, 2026	10.56	10.84	10.48	10.76	10.67	2.48%	29,763,400
Sep 17, 2026	10.76	10.85	10.45	10.50	10.41	-2.78%	29,777,300
Sep 16, 2026	11.00	11.04	10.73	10.80	10.71	-2.17%	21,304,778
Sep 15, 2026	11.13	11.15	10.99	11.04	10.94	-0.81%	10,413,506
Sep 14, 2026	11.05	11.14	10.98	11.13	11.03	1.09%	15,923,696
Sep 11, 2026	11.08	11.10	10.88	11.01	10.91	-0.81%	15,907,600
Sep 10, 2026	11.20	11.25	11.06	11.10	11.00	-1.07%	14,232,053
Sep 9, 2026	11.27	11.30	11.13	11.22	11.12	-0.80%	14,511,930
Sep 8, 2026	11.14	11.35	11.10	11.31	11.21	1.53%	16,605,999
Sep 7, 2026	11.26	11.32	11.04	11.14	11.04	-1.15%	22,280,086
Sep 4, 2026	11.28	11.41	11.24	11.27	11.17	0.18%	18,463,383
Sep 3, 2026	11.26	11.34	11.22	11.25	11.15	-0.35%	12,487,982
Sep 2, 2026	11.50	11.50	11.24	11.29	11.19	-1.74%	16,854,249
Sep 1, 2026	11.42	11.66	11.33	11.49	11.39	0.79%	24,049,565
Aug 31, 2026	11.54	11.61	11.28	11.40	11.30	-1.30%	19,820,892
Aug 28, 2026	11.40	11.57	11.37	11.55	11.45	0.61%	14,417,503
Aug 27, 2026	11.46	11.49	11.28	11.48	11.38	-	20,014,228
Aug 26, 2026	11.34	11.62	11.34	11.48	11.38	0.61%	22,036,228
Aug 25, 2026	11.38	11.61	11.30	11.41	11.31	0.09%	21,895,451
Aug 24, 2026	11.40	11.44	11.12	11.40	11.30	-0.09%	39,293,318
Aug 21, 2026	12.12	12.17	11.21	11.41	11.31	-6.93%	64,797,894
Aug 20, 2026	12.20	12.48	12.10	12.26	12.15	1.07%	20,982,560
Aug 19, 2026	12.42	12.65	12.12	12.13	12.02	-2.73%	29,084,802
Aug 18, 2026	12.40	12.57	12.33	12.47	12.36	0.56%	21,884,623
Aug 17, 2026	12.65	12.65	12.21	12.40	12.29	-2.29%	33,430,502
Aug 14, 2026	12.76	12.84	12.66	12.69	12.58	-0.55%	12,402,700
Aug 13, 2026	12.84	12.92	12.73	12.76	12.65	-0.70%	14,109,900
Aug 12, 2026	12.83	12.98	12.70	12.85	12.74	0.23%	15,813,800