Shenzhen - Delayed Quote
CNY
Beijing Yanjing Brewery Co.,Ltd. (000729.SZ)
10.88
+0.32
(+3.03%)
At close: November 2 at 3:04:48 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
10.35
11.12
10.84
11.02
11.02
3,141,100
Nov 2, 2026
10.51
10.95
10.50
10.88
10.88
40,813,136
Oct 30, 2026
10.35
10.65
10.23
10.56
10.56
34,584,522
Oct 29, 2026
10.40
10.52
10.11
10.36
10.36
30,695,603
Oct 28, 2026
10.19
10.57
10.15
10.46
10.46
67,882,460
Oct 27, 2026
11.11
11.15
10.05
10.05
10.05
81,017,410
Oct 26, 2026
11.27
11.49
11.10
11.17
11.17
26,714,219
Oct 23, 2026
10.80
11.41
10.80
11.38
11.38
29,064,157
Oct 22, 2026
11.11
11.13
10.84
10.92
10.92
13,366,802
Oct 21, 2026
11.17
11.25
11.03
11.07
11.07
14,515,202
Oct 20, 2026
11.52
11.64
11.13
11.22
11.22
24,784,207
Oct 19, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
11.38
11.84
11.35
11.55
11.55
24,565,300
Oct 16, 2026
11.48
11.60
11.38
11.49
11.39
15,379,388
Oct 15, 2026
11.40
11.70
11.35
11.46
11.36
20,066,908
Oct 14, 2026
11.35
11.65
11.33
11.53
11.43
18,813,500
Oct 13, 2026
11.55
11.55
11.37
11.37
11.27
17,212,724
Oct 12, 2026
11.40
11.60
11.38
11.54
11.44
25,299,693
Oct 9, 2026
11.17
11.43
11.11
11.40
11.30
25,615,881
Oct 8, 2026
11.05
11.26
10.96
11.17
11.07
23,236,483
Sep 30, 2026
10.80
11.10
10.76
11.00
10.90
15,865,894
Sep 29, 2026
10.78
10.87
10.70
10.81
10.72
12,331,160
Sep 28, 2026
10.81
11.02
10.73
10.85
10.76
18,442,500
Sep 24, 2026
10.97
11.08
10.72
10.78
10.69
20,166,819
Sep 23, 2026
11.02
11.27
10.98
11.00
10.90
28,800,881
Sep 22, 2026
11.10
11.18
10.97
11.04
10.94
20,958,935
Sep 21, 2026
10.81
11.10
10.70
11.05
10.95
29,339,983
Sep 18, 2026
10.56
10.84
10.48
10.76
10.67
29,763,400
Sep 17, 2026
10.76
10.85
10.45
10.50
10.41
29,777,300
Sep 16, 2026
11.00
11.04
10.73
10.80
10.71
21,304,778
Sep 15, 2026
11.13
11.15
10.99
11.04
10.94
10,413,506
Sep 14, 2026
11.05
11.14
10.98
11.13
11.03
15,923,696
Sep 11, 2026
11.08
11.10
10.88
11.01
10.91
15,907,600
Sep 10, 2026
11.20
11.25
11.06
11.10
11.00
14,232,053
Sep 9, 2026
11.27
11.30
11.13
11.22
11.12
14,511,930
Sep 8, 2026
11.14
11.35
11.10
11.31
11.21
16,605,999
Sep 7, 2026
11.26
11.32
11.04
11.14
11.04
22,280,086
Sep 4, 2026
11.28
11.41
11.24
11.27
11.17
18,463,383
Sep 3, 2026
11.26
11.34
11.22
11.25
11.15
12,487,982
Sep 2, 2026
11.50
11.50
11.24
11.29
11.19
16,854,249
Sep 1, 2026
11.42
11.66
11.33
11.49
11.39
24,049,565
Aug 31, 2026
11.54
11.61
11.28
11.40
11.30
19,820,892
Aug 28, 2026
11.40
11.57
11.37
11.55
11.45
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
22,036,228
Aug 25, 2026
11.38
11.61
11.30
11.41
11.31
21,895,451
Aug 24, 2026
11.40
11.44
11.12
11.40
11.30
39,293,318
Aug 21, 2026
12.12
12.17
11.21
11.41
11.31
64,797,894
Aug 20, 2026
12.20
12.48
12.10
12.26
12.15
20,982,560
Aug 19, 2026
12.42
12.65
12.12
12.13
12.02
29,084,802
Aug 18, 2026
12.40
12.57
12.33
12.47
12.36
21,884,623
Aug 17, 2026
12.65
12.65
12.21
12.40
12.29
33,430,502
Aug 14, 2026
12.76
12.84
12.66
12.69
12.58
12,402,700
Aug 13, 2026
12.84
12.92
12.73
12.76
12.65
14,109,900
Aug 12, 2026
12.83
12.98
12.70
12.85
12.74
15,813,800
Aug 11, 2026
12.79
13.00
12.72
12.82
12.71
18,486,350
Aug 10, 2026
12.50
12.90
12.48
12.80
12.69
24,705,300
Aug 7, 2026
12.63
12.74
12.43
12.65
12.54
20,567,782
Aug 6, 2026
12.51
12.78
12.51
12.67
12.56
24,214,978
Aug 5, 2026
12.69
12.75
12.46
12.58
12.47
34,294,422
Aug 4, 2026
12.98
13.03
12.68
12.69
12.58
26,476,439
Aug 3, 2026
12.94
13.26
12.81
13.03
12.92
31,450,647
Jul 31, 2026
12.52
12.94
12.31
12.92
12.81
31,170,352
Jul 30, 2026
12.73
13.07
12.64
12.83
12.72
29,642,500
Jul 29, 2026
12.42
12.88
12.33
12.77
12.66
40,125,405
Jul 28, 2026
12.40
12.45
12.21
12.37
12.26
19,356,498
Jul 27, 2026
12.38
12.46
12.22
12.40
12.29
20,169,290
Jul 24, 2026
12.48
12.63
12.38
12.42
12.31
21,543,616
Jul 23, 2026
12.42
12.57
12.31
12.48
12.37
24,046,426
Jul 22, 2026
12.35
12.58
12.11
12.55
12.44
40,521,670
Jul 21, 2026
12.30
12.81
12.23
12.40
12.29
51,586,104
Jul 20, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
11.78
12.42
11.66
12.39
12.28
60,269,982
Jul 17, 2026
12.02
12.35
11.93
11.94
11.64
44,852,801
Jul 16, 2026
11.63
12.13
11.60
12.01
11.71
41,624,277
Jul 15, 2026
11.28
11.85
11.23
11.66
11.36
39,659,042
Jul 14, 2026
11.08
11.44
11.05
11.36
11.07
34,293,179
Jul 13, 2026
10.78
11.25
10.67
11.13
10.85
37,025,869
Jul 10, 2026
10.76
10.95
10.65
10.85
10.58
27,553,414
Jul 9, 2026
10.98
11.06
10.65
10.75
10.48
31,485,441
Jul 8, 2026
11.16
11.35
10.98
11.07
10.79
36,135,109
Jul 7, 2026
11.23
11.66
11.01
11.09
10.81
60,186,981
Jul 6, 2026
10.77
11.03
10.63
10.90
10.62
29,491,634
Jul 3, 2026
10.79
11.03
10.66
10.73
10.46
30,546,912
Jul 2, 2026
10.50
10.84
10.45
10.75
10.48
42,236,833
Jul 1, 2026
10.12
10.62
10.03
10.53
10.26
39,839,754
Jun 30, 2026
10.23
10.35
10.01
10.13
9.87
27,374,311
Jun 29, 2026
9.82
10.39
9.63
10.28
10.02
47,382,610
Jun 26, 2026
10.27
10.28
9.96
9.96
9.71
30,907,814
Jun 25, 2026
10.18
10.33
10.00
10.23
9.97
36,699,678
Jun 24, 2026
10.31
10.49
10.22
10.27
10.01
33,333,701
Jun 23, 2026
10.26
10.39
10.19
10.30
10.04
33,342,409
Jun 22, 2026
10.19
10.35
9.96
10.28
10.02
42,714,774
Jun 18, 2026
10.41
10.48
10.20
10.25
9.99
40,918,249
Jun 17, 2026
10.90
10.94
10.41
10.46
10.20
51,511,586
Jun 16, 2026
11.24
11.27
10.94
10.95
10.67
50,936,705
Jun 15, 2026
11.61
11.72
11.15
11.36
11.07
53,799,071
Jun 12, 2026
11.35
11.77
11.31
11.72
11.42
36,306,287
Jun 11, 2026
11.67
11.67
11.38
11.46
11.17
33,901,274
Jun 10, 2026
11.07
11.88
10.99
11.85
11.55
61,403,343
Jun 9, 2026
11.40
11.59
10.94
11.14
10.86
51,559,934
Jun 8, 2026
11.86
11.95
11.40
11.46
11.17
37,573,122
Jun 5, 2026
11.91
12.20
11.87
11.91
11.61
29,113,454
Jun 4, 2026
12.04
12.20
11.88
11.90
11.60
26,877,221
Jun 3, 2026
12.51
12.56
11.98
12.12
11.81
49,873,459
Jun 2, 2026
12.87
12.95
12.55
12.59
12.27
38,505,070
Jun 1, 2026
12.77
13.08
12.75
12.99
12.66
44,811,636
May 29, 2026
12.30
12.92
12.27
12.77
12.45
49,807,869
May 28, 2026
12.40
12.58
12.23
12.36
12.05
32,057,517
May 27, 2026
12.11
12.47
12.00
12.35
12.04
38,638,439
May 26, 2026
12.10
12.19
11.95
12.17
11.86
20,754,647
May 25, 2026
11.99
12.24
11.88
12.17
11.86
35,971,438
May 22, 2026
12.42
12.47
12.12
12.12
11.81
34,200,049
May 21, 2026
12.66
12.76
12.41
12.43
12.12
37,636,735
May 20, 2026
12.46
12.88
12.43
12.70
12.38
46,824,696
May 19, 2026
12.29
12.54
12.28
12.42
12.11
28,495,792
May 18, 2026
12.43
12.53
12.24
12.36
12.05
36,732,294
May 15, 2026
12.47
12.54
12.17
12.27
11.96
29,669,253
May 14, 2026
12.56
12.75
12.45
12.47
12.15
36,038,491
May 13, 2026
12.83
12.89
12.54
12.61
12.29
36,142,771
May 12, 2026
12.92
13.00
12.73
12.82
12.50
28,664,575
May 11, 2026
12.86
13.00
12.67
12.90
12.57
31,724,980
May 8, 2026
13.03
13.28
12.81
12.92
12.59
37,873,805
May 7, 2026
13.34
13.45
13.00
13.07
12.74
42,934,758
May 6, 2026
13.29
13.43
13.00
13.40
13.06
47,076,492
Apr 30, 2026
13.24
13.44
13.11
13.30
12.96
33,607,250
Apr 29, 2026
12.84
13.38
12.81
13.21
12.88
55,016,597
Apr 28, 2026
12.65
12.91
12.63
12.84
12.52
35,548,274
Apr 27, 2026
12.53
12.90
12.48
12.71
12.39
41,940,126
Apr 24, 2026
12.97
12.98
12.49
12.61
12.29
44,772,640
Apr 23, 2026
12.80
13.10
12.75
12.95
12.62
59,362,358
Apr 22, 2026
12.66
12.82
12.61
12.81
12.49
33,051,735
Apr 21, 2026
12.83
12.98
12.62
12.70
12.38
37,047,786
Apr 20, 2026
12.86
12.94
12.66
12.81
12.49
30,235,155
Apr 17, 2026
12.93
12.95
12.81
12.88
12.55
30,029,706
Apr 16, 2026
12.99
13.03
12.80
12.98
12.65
48,003,668
Apr 15, 2026
13.31
13.35
12.83
12.99
12.66
75,133,721
Apr 14, 2026
13.96
13.98
13.25
13.33
12.99
69,947,189
Apr 13, 2026
14.18
14.34
13.85
13.96
13.61
46,290,056
Apr 10, 2026
14.02
14.43
13.80
14.26
13.90
42,462,765
Apr 9, 2026
14.03
14.29
13.96
14.01
13.66
43,274,454
Apr 8, 2026
14.01
14.33
13.77
14.13
13.77
62,110,459
Apr 7, 2026
14.50
14.56
13.95
14.11
13.75
68,131,836
Apr 3, 2026
13.81
14.22
13.74
13.87
13.52
87,954,809
Apr 2, 2026
12.89
13.00
12.74
12.93
12.60
23,048,934
Apr 1, 2026
13.26
13.28
12.86
12.92
12.59
22,412,967
Mar 31, 2026
13.30
13.44
13.05
13.10
12.77
19,510,125
Mar 30, 2026
13.00
13.38
12.91
13.23
12.90
28,347,417
Mar 27, 2026
12.50
13.20
12.46
13.02
12.69
23,258,064
Mar 26, 2026
12.73
12.83
12.52
12.61
12.29
19,656,284
Mar 25, 2026
12.49
12.76
12.36
12.73
12.41
15,153,301
Mar 24, 2026
12.24
12.51
12.14
12.49
12.17
19,086,757
Mar 23, 2026
12.50
12.57
12.09
12.16
11.85
33,324,037
Mar 20, 2026
12.85
12.97
12.60
12.78
12.46
18,415,600
Mar 19, 2026
13.00
13.20
12.81
12.85
12.52
17,892,077
Mar 18, 2026
12.96
13.15
12.83
13.05
12.72
20,663,800
Mar 17, 2026
12.90
13.28
12.81
12.94
12.61
26,454,059
Mar 16, 2026
13.11
13.21
12.85
12.90
12.57
23,393,375
Mar 13, 2026
13.16
13.18
13.02
13.08
12.75
19,206,376
Mar 12, 2026
13.06
13.07
12.85
12.95
12.62
15,569,328
Mar 11, 2026
13.05
13.18
12.93
13.08
12.75
16,323,623
Mar 10, 2026
12.90
13.19
12.90
13.03
12.70
23,321,719
Mar 9, 2026
12.98
13.00
12.80
12.86
12.53
22,968,654
Mar 6, 2026
12.90
13.22
12.81
13.06
12.73
20,233,865
Mar 5, 2026
13.15
13.20
12.87
12.92
12.59
19,524,398
Mar 4, 2026
13.21
13.36
12.98
13.04
12.71
33,493,161
Mar 3, 2026
12.86
13.50
12.78
13.25
12.91
60,010,655
Mar 2, 2026
12.79
12.92
12.60
12.73
12.41
23,531,412
Feb 27, 2026
12.51
12.95
12.51
12.92
12.59
42,882,772
Feb 26, 2026
12.58
12.64
12.40
12.58
12.26
17,973,773
Feb 25, 2026
12.39
12.68
12.39
12.58
12.26
19,476,602
Feb 24, 2026
12.35
12.43
12.18
12.39
12.08
20,243,823
Feb 13, 2026
12.44
12.53
12.28
12.29
11.98
16,651,219
Feb 12, 2026
12.70
12.74
12.30
12.47
12.15
32,974,148
Feb 11, 2026
12.85
12.90
12.66
12.73
12.41
15,687,115
Feb 10, 2026
12.85
12.93
12.68
12.84
12.52
20,603,400
Feb 9, 2026
12.72
12.92
12.65
12.82
12.50
19,381,284
Feb 6, 2026
12.74
12.88
12.61
12.73
12.41
22,339,242
Feb 5, 2026
12.46
12.88
12.42
12.80
12.48
38,110,145
Feb 4, 2026
12.03
12.53
11.95
12.46
12.14
38,987,951
Feb 3, 2026
12.08
12.34
11.91
12.04
11.74
27,770,915
Feb 2, 2026
12.05
12.48
12.03
12.07
11.76
35,408,377
Jan 30, 2026
12.41
12.41
12.01
12.11
11.80
37,116,445
Jan 29, 2026
12.09
12.59
12.04
12.58
12.26
40,212,695
Jan 28, 2026
12.06
12.18
11.95
12.14
11.83
18,471,109
Jan 27, 2026
12.31
12.40
12.02
12.07
11.76
23,393,644
Jan 26, 2026
12.38
12.48
12.23
12.28
11.97
25,913,455
Jan 23, 2026
12.41
12.53
12.35
12.40
12.09
20,257,901
Jan 22, 2026
12.24
12.52
12.23
12.42
12.11
22,392,575
Jan 21, 2026
12.58
12.61
11.93
12.23
11.92
41,066,600
Jan 20, 2026
12.08
12.58
12.05
12.51
12.19
32,146,414
Jan 19, 2026
11.74
12.14
11.71
12.11
11.80
19,386,171
Jan 16, 2026
11.80
11.86
11.70
11.78
11.48
15,733,877
Jan 15, 2026
11.89
11.92
11.74
11.77
11.47
17,550,500
Jan 14, 2026
12.02
12.09
11.76
11.92
11.62
24,839,402
Jan 13, 2026
12.05
12.18
11.99
12.08
11.77
21,155,888
Jan 12, 2026
12.16
12.16
11.92
12.07
11.76
22,726,028
Jan 9, 2026
12.15
12.28
12.10
12.20
11.89
15,775,442
Jan 8, 2026
12.16
12.38
12.08
12.17
11.86
31,074,180
Jan 7, 2026
12.00
12.30
11.85
12.21
11.90
37,424,638
Jan 6, 2026
11.79
12.06
11.66
12.00
11.70
35,223,980
Jan 5, 2026
11.27
11.83
11.26
11.79
11.49
67,904,079
Dec 31, 2025
11.22
11.36
11.18
11.23
10.95
27,452,815
Dec 30, 2025
11.26
11.27
11.16
11.18
10.90
27,776,311
Dec 29, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
11.52
11.52
11.20
11.26
10.98
42,018,417
Dec 26, 2025
11.92
11.92
11.60
11.70
11.31
41,265,704
Dec 25, 2025
11.98
12.00
11.83
11.87
11.47
23,801,444
Dec 24, 2025
12.02
12.06
11.93
11.95
11.55
16,244,304
Dec 23, 2025
12.13
12.18
12.00
12.04
11.63
13,423,522
Dec 22, 2025
12.14
12.30
12.11
12.12
11.71
15,989,359
Dec 19, 2025
12.12
12.23
11.95
12.15
11.74
23,281,641
Dec 18, 2025
12.14
12.35
12.08
12.12
11.71
17,637,263
Dec 17, 2025
12.15
12.31
12.01
12.18
11.77
19,770,661
Dec 16, 2025
12.24
12.30
12.11
12.24
11.83
15,764,376
Dec 15, 2025
12.38
12.51
12.24
12.28
11.87
14,688,292
Dec 12, 2025
12.27
12.44
12.24
12.24
11.83
14,439,786
Dec 11, 2025
12.40
12.53
12.26
12.31
11.90
11,796,530
Dec 10, 2025
12.40
12.81
12.36
12.42
12.00
26,062,785
Dec 9, 2025
12.40
12.49
12.25
12.36
11.94
21,448,476
Dec 8, 2025
12.51
12.57
12.31
12.44
12.02
15,658,377
Dec 5, 2025
12.72
12.75
12.37
12.48
12.06
24,567,803
Dec 4, 2025
12.70
12.92
12.58
12.72
12.29
29,750,971
Dec 3, 2025
12.47
12.77
12.42
12.69
12.26
23,201,644
Dec 2, 2025
12.14
12.59
12.14
12.47
12.05
22,384,855
Dec 1, 2025
12.03
12.20
12.00
12.16
11.75
10,542,054
Nov 28, 2025
12.06
12.18
11.99
12.05
11.64
9,534,060
Nov 27, 2025
12.02
12.15
11.95
12.04
11.63
10,343,194
Nov 26, 2025
11.95
12.19
11.93
12.00
11.60
13,098,805
Nov 25, 2025
11.93
12.01
11.72
11.94
11.54
15,437,349
Nov 24, 2025
11.97
12.15
11.87
11.91
11.51
14,691,550
Nov 21, 2025
12.05
12.14
11.90
11.91
11.51
12,692,178
Nov 20, 2025
12.17
12.22
12.06
12.08
11.67
7,170,402
Nov 19, 2025
12.10
12.30
12.05
12.16
11.75
13,085,601
Nov 18, 2025
12.37
12.50
12.00
12.14
11.73
21,844,828
Nov 17, 2025
12.66
12.67
12.37
12.44
12.02
19,838,520
Nov 14, 2025
12.73
12.96
12.61
12.66
12.23
19,091,317
Nov 13, 2025
12.70
12.82
12.54
12.78
12.35
27,570,010
Nov 12, 2025
12.40
12.82
12.40
12.73
12.30
41,925,442
Nov 11, 2025
12.12
12.48
12.06
12.44
12.02
40,664,450
Nov 10, 2025
11.70
12.12
11.65
12.07
11.66
42,050,523
Nov 7, 2025
11.67
11.82
11.64
11.71
11.32
10,053,323
Nov 6, 2025
11.65
11.77
11.60
11.68
11.29
15,201,138
Nov 5, 2025
11.48
11.80
11.46
11.65
11.26
20,321,802
Nov 4, 2025
11.72
11.72
11.49
11.52
11.13
18,602,732
Nov 3, 2025
11.70
11.79
11.61
11.74
11.35
20,814,979
