CHINA RESOURCES BEER (HOLDINGS) - Price History
Monthly price history for CRHKY (CHINA RESOURCES BEER (HOLDINGS))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $9.58 | $9.58 |
| April 2024 | $9.01 | $9.01 |
| March 2024 | $9.28 | $9.28 |
| February 2024 | $8.63 | $8.63 |
| January 2024 | $7.21 | $7.21 |
| December 2023 | $8.73 | $8.73 |
| November 2023 | $8.96 | $8.96 |
| October 2023 | $10.36 | $10.36 |
| September 2023 | $10.87 | $10.87 |
| August 2023 | $11.68 | $11.68 |
| July 2023 | $12.72 | $12.81 |
| June 2023 | $13.08 | $13.17 |
| May 2023 | $12.54 | $12.62 |
| April 2023 | $15.18 | $15.38 |
| March 2023 | $15.84 | $16.05 |
| February 2023 | $14.58 | $14.76 |
| January 2023 | $14.85 | $15.04 |
| December 2022 | $13.80 | $13.98 |
| November 2022 | $13.54 | $13.72 |
| October 2022 | $9.31 | $9.43 |
| September 2022 | $13.74 | $13.92 |
| August 2022 | $13.80 | $13.98 |
| July 2022 | $13.56 | $13.81 |
| June 2022 | $14.65 | $14.91 |
| May 2022 | $12.22 | $12.52 |
| April 2022 | $11.58 | $11.85 |
| March 2022 | $11.98 | $12.27 |
| February 2022 | $15.46 | $15.83 |
| January 2022 | $14.54 | $14.89 |
| December 2021 | $16 | $16.38 |
| November 2021 | $15.98 | $16.37 |
| October 2021 | $16.20 | $16.58 |
| September 2021 | $14.30 | $14.64 |
| August 2021 | $16.07 | $16.46 |
| July 2021 | $14.54 | $14.97 |
| June 2021 | $17.67 | $18.19 |
| May 2021 | $17.23 | $17.73 |
| April 2021 | $15.66 | $16.16 |
| March 2021 | $15.20 | $15.68 |
| February 2021 | $15.45 | $15.94 |
| January 2021 | $17.13 | $17.67 |
| December 2020 | $17.75 | $18.31 |
| November 2020 | $14.88 | $15.35 |
| October 2020 | $12.05 | $12.43 |
| September 2020 | $11.66 | $12.03 |
| August 2020 | $12.57 | $13.01 |
| July 2020 | $13.47 | $13.94 |
| June 2020 | $10.88 | $11.25 |
| May 2020 | $9.96 | $10.32 |
| April 2020 | $9.07 | $9.39 |
| March 2020 | $8.82 | $9.13 |
| February 2020 | $8.94 | $9.26 |
| January 2020 | $9 | $9.32 |
| December 2019 | $10.68 | $11.06 |
| November 2019 | $10.69 | $11.08 |
| October 2019 | $10.10 | $10.46 |
| September 2019 | $10.23 | $10.60 |
| August 2019 | $10.99 | $11.42 |
| July 2019 | $9.35 | $9.71 |
| June 2019 | $8.44 | $8.77 |
| May 2019 | $8.42 | $8.75 |
| April 2019 | $8.79 | $9.14 |
| March 2019 | $7.58 | $7.89 |
| February 2019 | $7.64 | $7.95 |
| January 2019 | $6.78 | $7.05 |
| December 2018 | $6.72 | $6.99 |
| November 2018 | $6.68 | $6.95 |
| October 2018 | $6.68 | $6.95 |
| September 2018 | $7.70 | $8.04 |
| August 2018 | $8.54 | $8.92 |
| July 2018 | $8.62 | $9 |
| June 2018 | $9.31 | $9.71 |
| May 2018 | $9.29 | $9.71 |
| April 2018 | $8.27 | $8.65 |
| March 2018 | $8.28 | $8.66 |
| February 2018 | $7.52 | $7.87 |
| January 2018 | $7.38 | $7.73 |
| December 2017 | $6.86 | $7.18 |
| November 2017 | $5.37 | $5.62 |
| October 2017 | $5.41 | $5.66 |
| September 2017 | $5.10 | $5.34 |
| August 2017 | $4.77 | $5 |
| July 2017 | $4.84 | $5.09 |
| June 2017 | $4.98 | $5.23 |
| May 2017 | $4.80 | $5.05 |
| April 2017 | $4.52 | $4.77 |
| March 2017 | $4.31 | $4.55 |
| February 2017 | $4.45 | $4.69 |
| January 2017 | $3.86 | $4.07 |
| December 2016 | $3.77 | $3.97 |
| November 2016 | $4.05 | $4.27 |
| October 2016 | $4.03 | $4.26 |
| September 2016 | $4.02 | $4.24 |
| August 2016 | $4.37 | $4.62 |
| July 2016 | $3.44 | $3.87 |
| June 2016 | $3.55 | $4.36 |
| May 2016 | $3.52 | $4.32 |
| April 2016 | $3.59 | $4.40 |
| March 2016 | $3.01 | $3.69 |
| February 2016 | $2.64 | $3.24 |
| January 2016 | $2.62 | $3.21 |
| December 2015 | $3.35 | $4.11 |
| November 2015 | $3.17 | $3.89 |
| October 2015 | $6.16 | $7.56 |
| September 2015 | $5.38 | $6.60 |
| August 2015 | $4.81 | $5.89 |
| July 2015 | $5.28 | $6.48 |
| June 2015 | $5.43 | $6.66 |
| May 2015 | $4.90 | $6.01 |
| April 2015 | $5.12 | $6.32 |
| March 2015 | $3.14 | $3.88 |
| February 2015 | $3.38 | $4.17 |
| January 2015 | $3.63 | $4.49 |
| December 2014 | $3.30 | $4.08 |
| November 2014 | $3.38 | $4.17 |
| October 2014 | $3.85 | $4.76 |
| September 2014 | $3.83 | $4.73 |
| August 2014 | $4.97 | $6.18 |
| July 2014 | $4.91 | $6.10 |
| June 2014 | $4.46 | $5.55 |
| May 2014 | $4.55 | $5.70 |
| April 2014 | $4.54 | $5.69 |
| March 2014 | $4.51 | $5.65 |
| February 2014 | $4.50 | $5.63 |
| January 2014 | $4.70 | $5.89 |
| December 2013 | $5.30 | $6.64 |
| November 2013 | $5.68 | $7.12 |
| October 2013 | $5.66 | $7.09 |
| September 2013 | $5.08 | $6.36 |
| August 2013 | $4.52 | $5.70 |
| July 2013 | $4.90 | $6.18 |
| June 2013 | $5 | $6.29 |
| May 2013 | $5.24 | $6.59 |
| April 2013 | $5.41 | $6.86 |
| March 2013 | $4.67 | $5.93 |
| February 2013 | $5.09 | $6.46 |
| January 2013 | $5.65 | $7.17 |
| December 2012 | $5.69 | $7.21 |
| November 2012 | $5.63 | $7.14 |
| October 2012 | $5.12 | $6.49 |
| September 2012 | $5.27 | $6.68 |
| August 2012 | $4.66 | $5.94 |
| July 2012 | $4.35 | $5.55 |
| June 2012 | $4.50 | $5.75 |
| May 2012 | $4.96 | $6.33 |
| April 2012 | $5.62 | $7.27 |
| March 2012 | $5.40 | $6.98 |
| February 2012 | $5.79 | $7.49 |
| January 2012 | $5.33 | $6.90 |
| December 2011 | $5.30 | $6.86 |
| November 2011 | $5.21 | $6.74 |
| October 2011 | $5.72 | $7.40 |
| September 2011 | $5.20 | $6.73 |
| August 2011 | $6.23 | $8.11 |
| July 2011 | $6.67 | $8.69 |
| June 2011 | $6.28 | $8.17 |
| May 2011 | $6.15 | $8.01 |
| April 2011 | $6.10 | $8.06 |
| March 2011 | $6.15 | $8.12 |
| February 2011 | $5.52 | $7.29 |
| January 2011 | $5.94 | $7.84 |
| December 2010 | $6.10 | $8.06 |
| November 2010 | $6.54 | $8.63 |
| October 2010 | $6.40 | $8.45 |
| September 2010 | $6.86 | $9.06 |
| August 2010 | $6.28 | $8.33 |
| July 2010 | $5.73 | $7.60 |
| June 2010 | $5.61 | $7.44 |
| May 2010 | $5.16 | $6.85 |
| April 2010 | $5.32 | $7.16 |
| March 2010 | $5.52 | $7.43 |
| February 2010 | $5.24 | $7.06 |
| January 2010 | $4.90 | $6.59 |
| December 2009 | $5.43 | $7.31 |
| November 2009 | $4.65 | $6.26 |
| October 2009 | $5.07 | $6.83 |
| September 2009 | $3.52 | $4.76 |
| July 2009 | $3.60 | $4.87 |
| June 2009 | $2.97 | $4.01 |
| May 2009 | $3.22 | $4.35 |
| April 2009 | $2.60 | $3.55 |
| March 2009 | $2.27 | $3.10 |
| February 2009 | $2.08 | $2.84 |
| January 2009 | $2.45 | $3.34 |
| December 2008 | $2.58 | $3.51 |
| November 2008 | $2.90 | $3.95 |
| October 2008 | $2.31 | $3.15 |
| September 2008 | $3.44 | $4.72 |
| August 2008 | $3.67 | $5.03 |
| July 2008 | $3.81 | $5.22 |
| June 2008 | $4.16 | $5.71 |
| May 2008 | $5.20 | $7.18 |
| April 2008 | $5.47 | $7.56 |
| March 2008 | $4.58 | $6.32 |
| February 2008 | $5.24 | $7.23 |
| January 2008 | $5.40 | $7.45 |
| December 2007 | $6.03 | $8.33 |
| November 2007 | $5.18 | $7.15 |
| October 2007 | $6.29 | $8.68 |
| September 2007 | $6.08 | $8.39 |
| August 2007 | $5.72 | $7.93 |
| July 2007 | $6.22 | $8.70 |
| June 2007 | $5.39 | $7.55 |
| May 2007 | $5.24 | $7.34 |
| April 2007 | $4.97 | $7.01 |
| March 2007 | $4.74 | $6.68 |
| February 2007 | $4.54 | $6.40 |
| January 2007 | $4.43 | $6.24 |
| December 2006 | $4.26 | $6.01 |
| November 2006 | $3.50 | $5.08 |
| October 2006 | $2.92 | $4.22 |
| September 2006 | $2.99 | $4.33 |
| August 2006 | $3 | $4.36 |
| July 2006 | $2.87 | $4.18 |
| June 2006 | $2.80 | $4.08 |
| May 2006 | $2.65 | $3.85 |
| April 2006 | $2.87 | $4.22 |
| February 2006 | $2.90 | $4.27 |
| January 2006 | $2.89 | $4.25 |
| December 2005 | $2.51 | $3.69 |
| November 2005 | $2.42 | $3.56 |
| October 2005 | $2.04 | $3 |
| September 2005 | $2.16 | $3.20 |
| May 2005 | $1.86 | $2.77 |
| March 2005 | $1.84 | $2.74 |
| February 2005 | $1.92 | $2.87 |
| January 2005 | $1.92 | $2.87 |
| December 2004 | $1.96 | $2.93 |
| November 2004 | $1.96 | $2.93 |
| October 2004 | $1.80 | $2.69 |
CRHKY
Price: $9.58
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 3.76%
Payout Ratio: 81.95%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: 0.44 USD
P/E Ratio: 16.22
Exchange: PNK
Sector: Consumer Defensive
Industry: Beverages - Brewers
Volume: 2900
Ebitda: 457.5 millionMarket Capitalization: 14.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 30.00%