UK markets close in 1 hour 3 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
9.06+0.05 (+0.55%)
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20249.079.108.929.069.0614,225,303
25 Jun 20248.909.168.909.019.0117,501,984
24 Jun 20249.019.038.818.908.9015,693,298
21 Jun 20249.079.199.029.059.0513,778,221
20 Jun 20249.219.269.029.079.0718,414,341
19 Jun 20249.459.469.219.239.2324,842,475
18 Jun 20249.549.589.429.459.4513,359,572
17 Jun 20249.629.689.459.549.5414,236,874
14 Jun 20249.519.749.509.709.7020,083,417
13 Jun 20249.629.659.429.599.5918,417,063
12 Jun 20249.829.929.549.679.6728,169,200
11 Jun 20249.679.939.659.919.9130,958,302
07 Jun 20249.479.739.429.719.7127,114,684
06 Jun 20249.599.609.369.389.3817,216,636
05 Jun 20249.609.729.539.559.5515,692,524
04 Jun 20249.439.669.369.659.6518,886,023
03 Jun 20249.379.569.299.439.4320,371,587
31 May 20249.399.429.339.369.3612,674,000
30 May 20249.589.609.299.349.3426,719,547
29 May 20249.509.649.509.599.5913,647,615
28 May 20249.729.729.509.559.5520,863,369
27 May 20249.689.779.579.769.7623,750,756
24 May 20249.759.829.619.659.6520,550,150
23 May 202410.0210.129.729.769.7633,734,824
22 May 202410.0710.089.9610.0710.0719,521,600
21 May 202410.0510.109.9110.0510.0522,557,445
20 May 202410.2810.3410.0110.0610.0631,434,066
17 May 202410.1710.249.9910.2410.2423,693,509
16 May 202410.3110.4210.1510.1710.1724,418,900
15 May 202410.3210.4310.2310.3110.3122,859,856
14 May 202410.2110.4010.1610.3110.3132,131,755
13 May 202410.1110.2010.0210.1810.1820,604,816
10 May 202410.1810.2610.1110.1610.1616,844,096
09 May 20249.9910.229.9510.1410.1425,799,249
08 May 202410.1110.119.899.949.9421,037,900
07 May 202410.1010.2010.0510.1110.1120,751,892
06 May 202410.0510.2210.0210.1410.1434,843,266
30 Apr 20249.8610.079.779.899.8930,335,329
29 Apr 20249.809.899.719.809.8031,896,826
26 Apr 20249.529.849.529.779.7739,744,133
25 Apr 20249.709.739.279.509.5039,340,155
24 Apr 20249.809.839.379.629.6239,617,752
23 Apr 20249.8810.099.709.749.7440,498,101
22 Apr 20249.7810.009.659.939.9337,317,454
19 Apr 20249.729.889.659.769.7626,045,643
18 Apr 20249.649.979.559.779.7744,761,617
17 Apr 20249.359.889.299.719.7143,337,436
16 Apr 20249.609.649.089.309.3049,373,703
15 Apr 20249.539.629.299.579.5733,418,505
12 Apr 20249.449.749.439.499.4931,984,798
11 Apr 20249.169.609.139.509.5034,236,353
10 Apr 20249.309.379.169.239.2317,098,494
09 Apr 20249.319.379.279.309.3013,998,654
08 Apr 20249.409.439.289.359.3516,968,207
03 Apr 20249.459.579.379.409.4014,061,652
02 Apr 20249.429.509.339.469.4618,045,504
01 Apr 20249.279.479.259.469.4623,416,558
29 Mar 20249.149.259.089.199.196,551,858
28 Mar 20249.089.299.039.189.1816,582,358
27 Mar 20249.249.309.109.129.1216,814,500
26 Mar 20249.029.309.009.269.2622,963,004
25 Mar 20249.019.138.899.029.0216,039,642
22 Mar 20249.229.289.039.049.0414,048,637
21 Mar 20249.299.439.229.259.2515,256,092
20 Mar 20249.319.339.239.279.2712,397,770
19 Mar 20249.289.469.209.319.3118,952,892
18 Mar 20249.169.319.119.309.3019,870,173
15 Mar 20249.049.199.009.169.1618,585,464
14 Mar 20249.159.268.999.039.0324,399,651
13 Mar 20249.039.308.999.199.1941,286,816
12 Mar 20248.749.128.689.059.0547,559,005
11 Mar 20248.428.718.408.718.7127,874,633
08 Mar 20248.398.448.258.388.3816,244,882
07 Mar 20248.478.588.398.398.3920,193,011
06 Mar 20248.458.528.358.478.4716,191,756
05 Mar 20248.558.588.418.468.4625,687,014
04 Mar 20248.688.708.528.598.5914,269,513
01 Mar 20248.768.788.648.688.6816,845,300
29 Feb 20248.528.768.508.768.7620,741,724
28 Feb 20248.758.838.558.558.5524,836,008
27 Feb 20248.678.778.608.778.7720,964,931
26 Feb 20248.888.908.668.738.7320,904,876
23 Feb 20248.878.988.818.928.9221,194,665
22 Feb 20248.838.908.748.878.8716,639,425
21 Feb 20248.649.068.558.898.8927,570,291
20 Feb 20248.698.738.568.678.6714,208,738
19 Feb 20249.039.038.658.758.7527,679,216
08 Feb 20248.849.268.838.878.8738,115,491
07 Feb 20248.408.778.338.768.7637,224,912
06 Feb 20247.868.527.808.418.4133,478,962
05 Feb 20247.958.187.657.877.8722,208,405
02 Feb 20248.178.337.818.068.0619,602,461
01 Feb 20248.158.348.038.158.1517,747,882
31 Jan 20248.278.388.138.158.1519,839,030
30 Jan 20248.408.428.268.278.2721,483,600
29 Jan 20248.278.588.278.458.4532,708,619
26 Jan 20248.248.308.178.218.2114,167,878
25 Jan 20247.848.257.788.258.2524,097,199
24 Jan 20247.797.877.597.817.8117,428,500
23 Jan 20247.747.877.617.787.7821,882,552
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...