Guangzhou Zhujiang Brewery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8.080 | 8.100 | 7.910 | 7.980 | 7.698 | 5,925,900 |
| 2024-07-23 | 8.220 | 8.220 | 8.030 | 8.060 | 7.775 | 6,790,444 |
| 2024-07-22 | 8.230 | 8.310 | 8.150 | 8.170 | 7.881 | 9,067,224 |
| 2024-07-19 | 8.160 | 8.320 | 8.160 | 8.260 | 7.968 | 9,070,358 |
| 2024-07-18 | 8.320 | 8.360 | 8.170 | 8.200 | 7.910 | 10,564,424 |
| 2024-07-17 | 8.300 | 8.360 | 8.260 | 8.300 | 8.007 | 10,078,025 |
| 2024-07-16 | 8.160 | 8.410 | 8.160 | 8.380 | 8.084 | 13,705,244 |
| 2024-07-15 | 8.000 | 8.290 | 7.990 | 8.250 | 7.958 | 19,170,700 |
| 2024-07-12 | 7.780 | 8.080 | 7.750 | 8.000 | 7.717 | 27,766,714 |
| 2024-07-11 | 7.910 | 7.930 | 7.610 | 7.790 | 7.515 | 37,036,611 |
| 2024-07-10 | 7.130 | 7.280 | 7.110 | 7.210 | 6.955 | 3,616,200 |
| 2024-07-09 | 7.090 | 7.190 | 6.990 | 7.170 | 6.917 | 4,960,202 |
| 2024-07-08 | 7.260 | 7.270 | 7.090 | 7.110 | 6.859 | 4,268,158 |
| 2024-07-05 | 7.220 | 7.320 | 7.210 | 7.280 | 7.023 | 3,476,099 |
| 2024-07-04 | 7.460 | 7.480 | 7.250 | 7.270 | 7.013 | 5,094,867 |
| 2024-07-03 | 7.450 | 7.510 | 7.410 | 7.440 | 7.177 | 3,288,400 |
| 2024-07-02 | 7.450 | 7.550 | 7.430 | 7.460 | 7.196 | 4,662,697 |
| 2024-07-01 | 7.430 | 7.540 | 7.350 | 7.480 | 7.216 | 5,967,900 |
| 2024-06-28 | 7.480 | 7.500 | 7.380 | 7.420 | 7.158 | 5,925,650 |
| 2024-06-27 | 7.580 | 7.640 | 7.450 | 7.470 | 7.206 | 4,029,400 |
| 2024-06-26 | 7.550 | 7.640 | 7.510 | 7.630 | 7.360 | 3,866,269 |
| 2024-06-25 | 7.520 | 7.670 | 7.470 | 7.570 | 7.302 | 4,236,670 |
| 2024-06-24 | 7.550 | 7.600 | 7.430 | 7.490 | 7.225 | 4,797,700 |
| 2024-06-21 | 7.700 | 7.730 | 7.610 | 7.640 | 7.370 | 4,695,512 |
| 2024-06-20 | 7.740 | 7.810 | 7.680 | 7.690 | 7.418 | 4,971,933 |
| 2024-06-19 | 7.880 | 7.890 | 7.730 | 7.770 | 7.495 | 5,352,483 |
| 2024-06-18 | 7.930 | 7.960 | 7.830 | 7.860 | 7.582 | 5,198,600 |
| 2024-06-17 | 7.940 | 8.020 | 7.900 | 7.910 | 7.630 | 3,649,447 |
| 2024-06-14 | 7.880 | 7.990 | 7.850 | 7.990 | 7.708 | 4,857,300 |
| 2024-06-13 | 8.040 | 8.040 | 7.850 | 7.910 | 7.630 | 6,886,806 |
| 2024-06-12 | 8.000 | 8.210 | 8.000 | 8.050 | 7.765 | 8,980,484 |
| 2024-06-11 | 8.050 | 8.070 | 7.900 | 7.980 | 7.698 | 6,363,333 |
| 2024-06-07 | 7.910 | 8.080 | 7.910 | 8.080 | 7.794 | 6,368,507 |
| 2024-06-06 | 8.140 | 8.160 | 7.950 | 7.970 | 7.568 | 8,756,374 |
| 2024-06-05 | 8.280 | 8.380 | 8.130 | 8.140 | 7.729 | 5,263,342 |
| 2024-06-04 | 8.190 | 8.300 | 8.170 | 8.290 | 7.872 | 5,442,000 |
| 2024-06-03 | 8.220 | 8.320 | 8.110 | 8.190 | 7.777 | 7,098,663 |
| 2024-05-31 | 8.180 | 8.300 | 8.180 | 8.270 | 7.853 | 4,080,600 |
| 2024-05-30 | 8.320 | 8.370 | 8.180 | 8.200 | 7.786 | 7,326,826 |
| 2024-05-29 | 8.380 | 8.390 | 8.280 | 8.310 | 7.890 | 4,837,800 |
| 2024-05-28 | 8.440 | 8.460 | 8.350 | 8.370 | 7.947 | 4,614,591 |
| 2024-05-27 | 8.410 | 8.470 | 8.370 | 8.450 | 8.023 | 4,634,405 |
| 2024-05-24 | 8.320 | 8.450 | 8.300 | 8.370 | 7.947 | 4,484,233 |
| 2024-05-23 | 8.500 | 8.510 | 8.340 | 8.370 | 7.947 | 6,053,390 |
| 2024-05-22 | 8.620 | 8.620 | 8.510 | 8.530 | 8.099 | 5,035,290 |
| 2024-05-21 | 8.560 | 8.680 | 8.510 | 8.610 | 8.175 | 5,315,102 |
| 2024-05-20 | 8.600 | 8.710 | 8.550 | 8.570 | 8.137 | 6,472,120 |
| 2024-05-17 | 8.520 | 8.640 | 8.450 | 8.570 | 8.137 | 5,189,719 |
| 2024-05-16 | 8.600 | 8.640 | 8.500 | 8.520 | 8.090 | 5,367,019 |
| 2024-05-15 | 8.620 | 8.660 | 8.560 | 8.590 | 8.156 | 5,938,200 |
| 2024-05-14 | 8.490 | 8.590 | 8.490 | 8.560 | 8.128 | 6,494,023 |
| 2024-05-13 | 8.500 | 8.530 | 8.420 | 8.490 | 8.061 | 5,501,658 |
| 2024-05-10 | 8.590 | 8.610 | 8.500 | 8.540 | 8.109 | 4,091,696 |
| 2024-05-09 | 8.520 | 8.580 | 8.460 | 8.570 | 8.137 | 6,032,600 |
| 2024-05-08 | 8.590 | 8.610 | 8.470 | 8.500 | 8.071 | 5,554,640 |
| 2024-05-07 | 8.530 | 8.630 | 8.510 | 8.590 | 8.156 | 7,640,409 |
| 2024-05-06 | 8.480 | 8.650 | 8.470 | 8.560 | 8.128 | 10,394,000 |
| 2024-04-30 | 8.320 | 8.490 | 8.320 | 8.430 | 8.004 | 9,975,300 |
| 2024-04-29 | 8.310 | 8.370 | 8.270 | 8.350 | 7.928 | 9,574,400 |
| 2024-04-26 | 8.220 | 8.340 | 8.200 | 8.310 | 7.890 | 9,083,140 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.1900 CNY |
| 2025-06-12 | 0.1700 CNY |
| 2024-06-07 | 0.1250 CNY |
| 2023-06-09 | 0.1200 CNY |
| 2022-06-10 | 0.1200 CNY |
| 2021-06-15 | 0.1150 CNY |
| 2020-05-15 | 0.1000 CNY |
| 2019-05-15 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.