Beijing Yanjing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.52	12.94	12.31	12.92	12.92	0.70%	31,170,350
Jul 30, 2026	12.73	13.07	12.64	12.83	12.83	0.47%	29,642,500
Jul 29, 2026	12.42	12.88	12.33	12.77	12.77	3.23%	40,125,400
Jul 28, 2026	12.40	12.45	12.21	12.37	12.37	-0.24%	19,356,498
Jul 27, 2026	12.38	12.46	12.22	12.40	12.40	-0.16%	20,177,490
Jul 24, 2026	12.48	12.63	12.38	12.42	12.42	-0.48%	21,543,616
Jul 23, 2026	12.42	12.57	12.31	12.48	12.48	-0.56%	24,047,626
Jul 22, 2026	12.35	12.58	12.11	12.55	12.55	1.21%	40,523,870
Jul 21, 2026	12.30	12.81	12.23	12.40	12.40	0.08%	51,586,104
Jul 20, 2026	11.78	12.42	11.66	12.39	12.39	5.54%	60,269,980
Jul 17, 2026	12.02	12.35	11.93	11.94	11.74	-0.58%	44,852,801
Jul 16, 2026	11.63	12.13	11.60	12.01	11.81	3.00%	41,624,277
Jul 15, 2026	11.28	11.85	11.23	11.66	11.46	2.64%	39,659,042
Jul 14, 2026	11.08	11.44	11.05	11.36	11.17	2.07%	34,293,179
Jul 13, 2026	10.78	11.25	10.67	11.13	10.94	2.58%	37,025,869
Jul 10, 2026	10.76	10.95	10.65	10.85	10.67	0.93%	27,553,414
Jul 9, 2026	10.98	11.06	10.65	10.75	10.57	-2.89%	31,485,441
Jul 8, 2026	11.16	11.35	10.98	11.07	10.88	-0.18%	36,135,109
Jul 7, 2026	11.23	11.66	11.01	11.09	10.90	1.74%	60,186,981
Jul 6, 2026	10.77	11.03	10.63	10.90	10.72	1.58%	29,491,634
Jul 3, 2026	10.79	11.03	10.66	10.73	10.55	-0.19%	30,546,912
Jul 2, 2026	10.50	10.84	10.45	10.75	10.57	2.09%	42,236,833
Jul 1, 2026	10.12	10.62	10.03	10.53	10.35	3.95%	39,839,754
Jun 30, 2026	10.23	10.35	10.01	10.13	9.96	-1.46%	27,374,311
Jun 29, 2026	9.82	10.39	9.63	10.28	10.11	3.21%	47,382,610
Jun 26, 2026	10.27	10.28	9.96	9.96	9.79	-2.64%	30,907,814
Jun 25, 2026	10.18	10.33	10.00	10.23	10.06	-0.39%	36,699,678
Jun 24, 2026	10.31	10.49	10.22	10.27	10.10	-0.29%	33,333,701
Jun 23, 2026	10.26	10.39	10.19	10.30	10.13	0.19%	33,342,409
Jun 22, 2026	10.19	10.35	9.96	10.28	10.11	0.29%	42,714,774
Jun 18, 2026	10.41	10.48	10.20	10.25	10.08	-2.01%	40,918,240
Jun 17, 2026	10.90	10.94	10.41	10.46	10.28	-4.47%	51,511,580
Jun 16, 2026	11.24	11.27	10.94	10.95	10.77	-3.61%	50,936,700
Jun 15, 2026	11.61	11.72	11.15	11.36	11.17	-3.07%	53,799,070
Jun 12, 2026	11.35	11.77	11.31	11.72	11.52	2.27%	36,306,280
Jun 11, 2026	11.67	11.67	11.38	11.46	11.27	-3.29%	33,901,270
Jun 10, 2026	11.07	11.88	10.99	11.85	11.65	6.37%	61,403,340
Jun 9, 2026	11.40	11.59	10.94	11.14	10.95	-2.79%	51,559,934
Jun 8, 2026	11.86	11.95	11.40	11.46	11.27	-3.78%	37,573,122
Jun 5, 2026	11.91	12.20	11.87	11.91	11.71	0.08%	29,113,450
Jun 4, 2026	12.04	12.20	11.88	11.90	11.70	-1.82%	26,877,220
Jun 3, 2026	12.51	12.56	11.98	12.12	11.92	-3.73%	49,873,450
Jun 2, 2026	12.87	12.95	12.55	12.59	12.38	-3.08%	38,505,070
Jun 1, 2026	12.77	13.08	12.75	12.99	12.77	1.72%	44,811,630
May 29, 2026	12.30	12.92	12.27	12.77	12.56	3.32%	49,807,860
May 28, 2026	12.40	12.58	12.23	12.36	12.15	0.08%	32,057,510
May 27, 2026	12.11	12.47	12.00	12.35	12.14	1.48%	38,638,430
May 26, 2026	12.10	12.19	11.95	12.17	11.97	-	20,754,640
May 25, 2026	11.99	12.24	11.88	12.17	11.97	0.41%	35,971,430
May 22, 2026	12.42	12.47	12.12	12.12	11.92	-2.49%	34,200,040