Guangzhou Zhujiang Brewery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.310 | 8.390 | 8.190 | 8.300 | 7.881 | 11,506,510 |
| 2024-04-24 | 8.260 | 8.270 | 8.080 | 8.150 | 7.739 | 8,821,800 |
| 2024-04-23 | 8.220 | 8.390 | 8.220 | 8.260 | 7.843 | 8,916,992 |
| 2024-04-22 | 8.090 | 8.320 | 8.020 | 8.280 | 7.862 | 11,167,095 |
| 2024-04-19 | 8.120 | 8.260 | 8.100 | 8.210 | 7.796 | 11,552,806 |
| 2024-04-18 | 7.860 | 8.250 | 7.850 | 8.190 | 7.777 | 20,590,430 |
| 2024-04-17 | 7.660 | 7.870 | 7.660 | 7.860 | 7.463 | 8,982,878 |
| 2024-04-16 | 7.820 | 7.870 | 7.630 | 7.650 | 7.264 | 9,061,956 |
| 2024-04-15 | 7.770 | 7.880 | 7.650 | 7.810 | 7.416 | 6,289,550 |
| 2024-04-12 | 7.800 | 7.930 | 7.760 | 7.770 | 7.378 | 5,318,339 |
| 2024-04-11 | 7.690 | 7.850 | 7.640 | 7.820 | 7.425 | 5,352,206 |
| 2024-04-10 | 7.820 | 7.830 | 7.660 | 7.740 | 7.349 | 5,954,924 |
| 2024-04-09 | 7.800 | 7.870 | 7.710 | 7.830 | 7.435 | 5,085,853 |
| 2024-04-08 | 7.940 | 7.950 | 7.800 | 7.810 | 7.416 | 6,584,700 |
| 2024-04-03 | 7.910 | 8.000 | 7.860 | 7.940 | 7.539 | 5,699,150 |
| 2024-04-02 | 7.980 | 8.010 | 7.900 | 7.940 | 7.539 | 6,979,222 |
| 2024-04-01 | 7.800 | 7.980 | 7.800 | 7.980 | 7.577 | 7,720,400 |
| 2024-03-29 | 7.810 | 7.830 | 7.680 | 7.800 | 7.406 | 5,561,700 |
| 2024-03-28 | 7.840 | 7.890 | 7.760 | 7.810 | 7.416 | 5,610,800 |
| 2024-03-27 | 7.910 | 7.970 | 7.780 | 7.790 | 7.397 | 4,320,450 |
| 2024-03-26 | 7.830 | 7.920 | 7.810 | 7.910 | 7.511 | 4,809,300 |
| 2024-03-25 | 7.880 | 7.940 | 7.810 | 7.850 | 7.454 | 4,966,563 |
| 2024-03-22 | 8.000 | 8.010 | 7.880 | 7.920 | 7.520 | 5,269,478 |
| 2024-03-21 | 8.060 | 8.100 | 7.970 | 8.010 | 7.606 | 4,423,949 |
| 2024-03-20 | 8.000 | 8.050 | 7.910 | 8.040 | 7.634 | 5,750,200 |
| 2024-03-19 | 7.950 | 8.040 | 7.930 | 7.970 | 7.568 | 5,047,800 |
| 2024-03-18 | 7.940 | 7.970 | 7.830 | 7.960 | 7.558 | 6,476,799 |
| 2024-03-15 | 7.820 | 7.940 | 7.810 | 7.930 | 7.530 | 5,886,800 |
| 2024-03-14 | 7.840 | 7.940 | 7.800 | 7.840 | 7.444 | 4,973,550 |
| 2024-03-13 | 7.900 | 7.950 | 7.800 | 7.860 | 7.463 | 6,470,399 |
| 2024-03-12 | 7.730 | 7.910 | 7.660 | 7.880 | 7.482 | 11,039,619 |
| 2024-03-11 | 7.460 | 7.690 | 7.450 | 7.690 | 7.302 | 10,504,594 |
| 2024-03-08 | 7.520 | 7.530 | 7.370 | 7.460 | 7.083 | 5,814,996 |
| 2024-03-07 | 7.460 | 7.610 | 7.460 | 7.500 | 7.121 | 6,488,965 |
| 2024-03-06 | 7.530 | 7.540 | 7.430 | 7.470 | 7.093 | 5,093,100 |
| 2024-03-05 | 7.540 | 7.560 | 7.480 | 7.540 | 7.159 | 6,295,613 |
| 2024-03-04 | 7.660 | 7.670 | 7.480 | 7.570 | 7.188 | 8,560,820 |
| 2024-03-01 | 7.740 | 7.750 | 7.610 | 7.660 | 7.273 | 8,243,100 |
| 2024-02-29 | 7.600 | 7.740 | 7.580 | 7.740 | 7.349 | 8,514,300 |
| 2024-02-28 | 7.770 | 7.940 | 7.620 | 7.620 | 7.235 | 12,290,200 |
| 2024-02-27 | 7.780 | 7.820 | 7.710 | 7.810 | 7.416 | 9,372,373 |
| 2024-02-26 | 7.860 | 7.910 | 7.720 | 7.800 | 7.406 | 7,861,800 |
| 2024-02-23 | 7.910 | 7.980 | 7.790 | 7.870 | 7.473 | 11,730,492 |
| 2024-02-22 | 7.970 | 8.010 | 7.850 | 7.970 | 7.568 | 8,268,777 |
| 2024-02-21 | 7.870 | 8.180 | 7.760 | 8.070 | 7.663 | 8,041,617 |
| 2024-02-20 | 8.030 | 8.080 | 7.830 | 7.870 | 7.473 | 8,778,350 |
| 2024-02-19 | 7.830 | 8.350 | 7.830 | 8.150 | 7.739 | 16,741,737 |
| 2024-02-08 | 7.640 | 7.950 | 7.600 | 7.810 | 7.416 | 13,058,576 |
| 2024-02-07 | 7.230 | 7.680 | 7.190 | 7.600 | 7.216 | 12,672,670 |
| 2024-02-06 | 6.760 | 7.260 | 6.710 | 7.230 | 6.865 | 10,824,200 |
| 2024-02-05 | 7.000 | 7.050 | 6.600 | 6.790 | 6.447 | 10,077,828 |
| 2024-02-02 | 7.230 | 7.400 | 6.870 | 7.060 | 6.704 | 7,749,780 |
| 2024-02-01 | 7.320 | 7.390 | 7.150 | 7.220 | 6.856 | 5,739,133 |
| 2024-01-31 | 7.580 | 7.580 | 7.300 | 7.350 | 6.979 | 5,508,845 |
| 2024-01-30 | 7.780 | 7.780 | 7.480 | 7.480 | 7.102 | 5,437,473 |
| 2024-01-29 | 7.720 | 7.900 | 7.700 | 7.780 | 7.387 | 6,440,167 |
| 2024-01-26 | 7.740 | 7.820 | 7.670 | 7.720 | 7.330 | 3,988,487 |
| 2024-01-25 | 7.380 | 7.740 | 7.380 | 7.740 | 7.349 | 4,227,000 |
| 2024-01-24 | 7.270 | 7.470 | 7.210 | 7.440 | 7.064 | 5,155,318 |
| 2024-01-23 | 7.250 | 7.340 | 7.100 | 7.320 | 6.950 | 5,691,989 |
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.