Shenzhen - Delayed Quote CNY

Beijing Yanjing Brewery Co.,Ltd. (000729.SZ)

Compare
12.84
-0.37
(-2.80%)
At close: 3:04:18 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202513.0513.6812.3112.8412.8478,921,878
Apr 10, 202513.0513.3512.6513.2113.2146,404,564
Apr 9, 202512.7413.2612.4813.1213.1240,948,803
Apr 8, 202512.8313.0312.5112.9012.9047,491,386
Apr 7, 202512.4013.3812.0212.8712.8759,590,505
Apr 3, 202512.4512.8212.4312.8012.8021,290,384
Apr 2, 202512.5012.7812.4612.5412.5412,025,666
Apr 1, 202512.3012.7012.2412.4612.4615,056,215
Mar 31, 202512.1712.5912.1712.2512.2519,322,629
Mar 28, 202512.2612.2812.0812.1912.199,918,301
Mar 27, 202512.0612.2612.0512.2412.247,985,182
Mar 26, 202512.2512.2812.0612.0812.089,281,700
Mar 25, 202512.2712.4112.1812.2512.258,419,278
Mar 24, 202512.1712.3312.1512.2812.2815,930,396
Mar 21, 202512.2512.4012.1112.2212.2210,076,736
Mar 20, 202512.4412.5512.2912.3312.3312,697,735
Mar 19, 202512.4912.5912.4012.5012.5013,183,962
Mar 18, 202512.2212.5612.1612.5212.5224,816,258
Mar 17, 202512.3012.4012.1612.1612.1616,626,125
Mar 14, 202511.8912.3011.8912.2112.2126,300,452
Mar 13, 202511.8411.9211.7211.8911.898,571,809
Mar 12, 202512.0312.0611.8011.8711.8710,558,104
Mar 11, 202511.7411.9711.6811.9711.9712,710,126
Mar 10, 202511.9411.9411.7011.7911.799,499,333
Mar 7, 202511.8011.9911.7111.9411.9412,028,006
Mar 6, 202511.7711.8511.5811.8111.8115,505,670
Mar 5, 202511.6311.7711.5311.7311.739,121,669
Mar 4, 202511.6011.7211.5411.6311.6311,551,552
Mar 3, 202511.7611.9411.6211.7211.7223,109,051
Feb 28, 202511.4012.0211.3511.7611.7639,002,345
Feb 27, 202510.9611.4410.9411.4011.4027,531,520
Feb 26, 202510.7510.9910.7010.9710.9715,613,915
Feb 25, 202510.9510.9910.7210.7510.7515,974,417
Feb 24, 202510.9311.1210.8511.0211.0219,258,900
Feb 21, 202511.1311.2010.8910.9310.9324,264,777
Feb 20, 202511.1611.2411.0711.1311.139,530,729
Feb 19, 202511.1011.1710.9711.1511.1515,900,196
Feb 18, 202511.0811.2910.9611.1411.1415,450,506
Feb 17, 202511.1511.1811.0011.0511.0514,825,091
Feb 14, 202511.3811.3911.0911.1311.1316,201,344
Feb 13, 202511.2211.5011.2011.4011.4019,541,846
Feb 12, 202511.0411.2211.0211.2011.2011,002,148
Feb 11, 202511.1911.2311.0111.0811.0815,399,972
Feb 10, 202511.2011.2511.1011.1111.1115,755,048
Feb 7, 202511.1111.2611.0311.1511.1515,677,248
Feb 6, 202511.0911.2111.0211.0611.0614,315,633
Feb 5, 202511.2911.3510.9411.1011.1017,277,708
Jan 27, 202511.4111.5111.3111.3111.3110,194,102
Jan 24, 202511.3311.4711.2011.4311.4314,245,081
Jan 23, 202511.5511.6111.3111.3311.3311,119,746
Jan 22, 202511.5311.5411.3011.4311.4315,582,974
Jan 21, 202511.8111.9511.4611.5711.5717,024,013
Jan 20, 202511.7411.9711.6311.7811.7817,826,067
Jan 17, 202511.2111.8711.1811.6911.6927,716,857
Jan 16, 202511.4211.4411.1611.2111.2118,127,524
Jan 15, 202511.3111.3711.1511.2011.2014,515,824
Jan 14, 202511.1711.4011.1111.3011.3019,404,833
Jan 13, 202511.2411.3111.0711.2611.2616,196,474
Jan 10, 202511.5611.7011.3311.3611.3613,007,360
Jan 9, 202511.6311.9511.5411.5611.5617,173,801
Jan 8, 202511.5711.7811.3611.6311.6316,024,631
Jan 7, 202511.5411.6911.4411.5711.5715,688,830
Jan 6, 202511.6011.9211.3411.6311.6322,687,830
Jan 3, 202512.0712.2011.6711.7511.7523,074,138
Jan 2, 202512.0012.2611.8011.9411.9429,736,679
Dec 31, 202412.0012.2711.9712.0412.0431,605,957
Dec 30, 202411.6612.0611.6112.0212.0235,985,599
Dec 27, 202411.3511.8611.3511.6611.6628,087,800
Dec 26, 202411.3411.5211.3011.3811.3811,878,311
Dec 25, 202411.4311.4311.1911.3611.3614,002,772
Dec 24, 202411.1311.4511.0411.4211.4220,433,200
Dec 23, 202411.3111.4511.1611.2011.2022,422,586
Dec 20, 202411.0711.4810.9911.3111.3125,921,678
Dec 19, 202411.0911.1610.9211.0711.0714,898,554
Dec 18, 202411.1711.2511.0811.1711.1718,693,703
Dec 17, 202411.0911.3311.0111.1711.1723,419,632
Dec 16, 202411.1711.3811.0511.1311.1327,210,500
Dec 13, 202411.1911.3511.1011.1811.1843,881,836
Dec 12, 202410.8311.2510.7511.2011.2048,250,704
Dec 11, 202410.3210.9510.3110.8210.8252,118,196
Dec 10, 202410.4410.6010.3210.3310.3328,348,641
Dec 9, 202410.2410.2810.1310.2010.2010,764,470
Dec 6, 202410.1510.2810.1110.2510.2512,529,923
Dec 5, 202410.2210.2810.1110.1610.1611,825,839
Dec 4, 202410.3110.4610.2110.3010.3022,407,602
Dec 3, 202410.3610.4510.2910.3710.3713,935,000
Dec 2, 202410.3610.4310.3210.4010.4016,382,868
Nov 29, 202410.2110.4410.2110.3810.3820,757,681
Nov 28, 202410.1710.3310.1410.2410.2416,160,631
Nov 27, 202410.0210.219.9710.1910.1915,033,258
Nov 26, 202410.0110.3110.0110.1110.1116,903,145
Nov 25, 202410.0010.159.9610.0710.0713,223,506
Nov 22, 202410.3010.3710.0010.0110.0119,036,865
Nov 21, 202410.3410.3810.2310.2810.2811,755,465
Nov 20, 202410.1810.4010.1010.3410.3418,929,753
Nov 19, 202410.1310.2410.0510.2110.2117,098,892
Nov 18, 202410.2010.3510.0610.1110.1118,148,946
Nov 15, 202410.1410.3310.1410.2010.2017,614,042
Nov 14, 202410.3310.4510.1610.1910.1916,525,684
Nov 13, 202410.3610.4710.2910.3910.3916,051,868
Nov 12, 202410.4110.5610.3310.3910.3924,243,595
Nov 11, 202410.5110.6010.2110.4010.4031,733,809
Nov 8, 202410.8110.9010.5910.6510.6534,491,195
Nov 7, 202410.1610.7710.1410.7710.7744,423,445
Nov 6, 202410.3310.4010.1610.2410.2424,764,725
Nov 5, 202410.2110.3410.1010.3110.3127,285,054
Nov 4, 202410.0810.219.9810.2110.2124,037,495
Nov 1, 202410.0910.2710.0510.1010.1027,218,178
Oct 31, 202410.0510.219.9410.1510.1532,923,953
Oct 30, 202410.0710.279.9710.0810.0822,644,616
Oct 29, 202410.3610.5510.1010.1210.1237,851,104
Oct 28, 202410.4310.529.8710.4610.4674,853,542
Oct 25, 202410.6510.7810.4210.5010.5029,094,350
Oct 24, 202410.8110.9410.6310.6710.6720,403,479
Oct 23, 202410.7911.0810.7310.9110.9129,027,673
Oct 22, 202410.5210.9210.4610.8110.8128,449,916
Oct 21, 202410.5210.6510.2810.5210.5231,613,732
Oct 18, 202410.2610.7010.2510.5210.5227,289,823
Oct 17, 202410.4810.5210.2710.3010.3017,653,511
Oct 16, 202410.3510.5210.3110.4010.4018,196,641
Oct 15, 202410.8010.8010.4610.4710.4723,285,128
Oct 14, 202410.5910.8810.4510.8310.8330,495,470
Oct 11, 202410.7910.8210.4510.5910.5928,795,928
Oct 10, 202410.4710.9510.4010.7310.7341,994,974
Oct 9, 202410.8610.8710.3610.4610.4651,761,109
Oct 8, 202412.3012.3310.5211.1311.1383,165,387
Sep 30, 202410.8111.2910.6211.2511.2548,647,008
Sep 27, 202410.5510.6410.2810.4810.4843,667,255
Sep 26, 20249.4410.289.3010.2410.2444,401,962
Sep 25, 20249.759.809.349.379.3724,965,068
Sep 24, 20249.289.649.249.639.6322,830,501
Sep 23, 20249.269.379.169.209.2010,786,781
Sep 20, 20249.269.339.149.269.2611,584,868
Sep 19, 20249.139.449.079.319.3114,018,955
Sep 18, 20249.139.158.829.029.0215,174,463
Sep 13, 20249.249.299.129.129.1210,493,784
Sep 12, 20249.319.449.239.259.259,584,419
Sep 11, 20249.409.419.269.319.319,227,340
Sep 10, 20249.419.509.309.439.438,649,437
Sep 9, 20249.339.459.309.419.4110,770,916
Sep 6, 20249.639.679.459.469.466,995,700
Sep 5, 20249.589.719.559.669.668,272,399
Sep 4, 20249.699.739.569.589.588,681,602
Sep 3, 20249.549.789.519.699.6913,834,679
Sep 2, 20249.689.729.529.539.5315,927,679
Aug 30, 20249.559.809.509.699.6915,664,495
Aug 29, 20249.539.709.509.609.6010,319,450
Aug 28, 20249.539.609.479.579.578,699,370
Aug 27, 20249.489.669.439.599.5912,123,954
Aug 26, 20249.479.549.419.529.5212,665,419
Aug 23, 20249.499.569.429.469.4610,794,206
Aug 22, 20249.589.709.519.539.5313,316,233
Aug 21, 20249.689.789.619.649.6414,857,367
Aug 20, 20249.859.929.709.759.7517,897,038
Aug 19, 20249.829.929.759.839.8315,296,368
Aug 16, 20249.909.909.799.809.809,978,800
Aug 15, 20249.809.929.749.869.8616,967,900
Aug 14, 202410.0110.019.859.859.8510,645,698
Aug 13, 20249.9110.059.919.999.9916,473,739
Aug 12, 20249.809.999.769.939.9317,187,188
Aug 9, 20249.9610.029.849.909.9015,741,760
Aug 8, 20249.8110.099.819.979.9726,792,613
Aug 7, 20249.829.909.799.839.8312,733,529
Aug 6, 20249.639.859.599.839.8318,145,704
Aug 5, 20249.549.789.539.579.5716,464,294
Aug 2, 20249.489.689.459.539.5313,051,885
Aug 1, 20249.529.589.399.529.5219,083,059
Jul 31, 20249.309.519.209.439.4318,252,671
Jul 30, 20249.269.279.139.239.2311,578,748
Jul 29, 20249.279.369.209.249.2416,520,697
Jul 26, 20249.269.419.249.319.3113,685,871
Jul 25, 20249.269.319.169.229.2217,198,531
Jul 24, 2024 0.10 Dividend
Jul 24, 20249.549.579.289.329.3220,545,612
Jul 23, 20249.729.819.549.599.4916,006,982
Jul 22, 20249.779.879.709.729.6216,886,200
Jul 19, 20249.639.799.589.759.6516,302,327
Jul 18, 20249.759.809.599.639.5321,240,258
Jul 17, 20249.749.879.709.809.7016,697,400
Jul 16, 20249.739.859.689.789.6826,517,416
Jul 15, 20249.619.789.529.739.6334,797,576
Jul 12, 20249.609.709.379.539.4361,733,961
Jul 11, 20248.598.938.578.928.8325,332,139
Jul 10, 20248.328.528.288.458.3613,211,024
Jul 9, 20248.218.388.108.338.2417,044,808
Jul 8, 20248.478.538.218.268.1715,955,000
Jul 5, 20248.488.558.368.508.4112,617,553
Jul 4, 20248.708.758.458.488.3920,481,963
Jul 3, 20248.778.918.708.708.6116,250,672
Jul 2, 20248.818.878.738.778.6817,042,157
Jul 1, 20248.728.878.698.828.7315,315,844
Jun 28, 20248.868.998.828.838.7410,665,500
Jun 27, 20249.029.038.868.918.8215,887,589
Jun 26, 20248.979.108.929.068.9714,225,303
Jun 25, 20248.909.168.909.018.9217,501,984
Jun 24, 20249.019.038.818.908.8115,693,298
Jun 21, 20249.079.199.029.058.9613,778,221
Jun 20, 20249.219.269.029.078.9818,414,341
Jun 19, 20249.459.469.219.239.1324,842,475
Jun 18, 20249.549.589.429.459.3513,359,572
Jun 17, 20249.629.689.459.549.4414,236,874
Jun 14, 20249.519.749.509.709.6020,083,417
Jun 13, 20249.629.659.429.599.4918,417,063
Jun 12, 20249.829.929.549.679.5728,169,200
Jun 11, 20249.679.939.659.919.8130,958,302
Jun 7, 20249.479.739.429.719.6127,114,684
Jun 6, 20249.599.609.369.389.2817,216,636
Jun 5, 20249.609.729.539.559.4515,692,524
Jun 4, 20249.439.669.369.659.5518,886,023
Jun 3, 20249.379.569.299.439.3320,371,587
May 31, 20249.399.429.339.369.2612,674,000
May 30, 20249.589.609.299.349.2426,719,547
May 29, 20249.509.649.509.599.4913,647,615
May 28, 20249.729.729.509.559.4520,863,369
May 27, 20249.689.779.579.769.6623,750,756
May 24, 20249.759.829.619.659.5520,550,150
May 23, 202410.0210.129.729.769.6633,734,824
May 22, 202410.0710.089.9610.079.9619,521,600
May 21, 202410.0510.109.9110.059.9522,557,445
May 20, 202410.2810.3410.0110.069.9631,434,066
May 17, 202410.1710.249.9910.2410.1323,693,509
May 16, 202410.3110.4210.1510.1710.0624,418,900
May 15, 202410.3210.4310.2310.3110.2022,859,856
May 14, 202410.2110.4010.1610.3110.2032,131,755
May 13, 202410.1110.2010.0210.1810.0720,604,816
May 10, 202410.1810.2610.1110.1610.0516,844,096
May 9, 20249.9910.229.9510.1410.0325,799,249
May 8, 202410.1110.119.899.949.8421,037,900
May 7, 202410.1010.2010.0510.1110.0020,751,892
May 6, 202410.0510.2210.0210.1410.0334,843,266
Apr 30, 20249.8610.079.779.899.7930,335,329
Apr 29, 20249.809.899.719.809.7031,896,826
Apr 26, 20249.529.849.529.779.6739,744,133
Apr 25, 20249.709.739.279.509.4039,340,155
Apr 24, 20249.809.839.379.629.5239,617,752
Apr 23, 20249.8810.099.709.749.6440,498,101
Apr 22, 20249.7810.009.659.939.8337,317,454
Apr 19, 20249.729.889.659.769.6626,045,643
Apr 18, 20249.649.979.559.779.6744,761,617
Apr 17, 20249.359.889.299.719.6143,337,436
Apr 16, 20249.609.649.089.309.2049,373,703
Apr 15, 20249.539.629.299.579.4733,418,505
Apr 12, 20249.449.749.439.499.3931,984,798
Apr 11, 20249.169.609.139.509.4034,236,353