Guangzhou Zhujiang Brewery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 7.600 | 7.720 | 7.200 | 7.270 | 6.903 | 7,187,765 |
| 2024-01-19 | 7.660 | 7.730 | 7.550 | 7.640 | 7.254 | 4,506,995 |
| 2024-01-18 | 7.800 | 7.810 | 7.400 | 7.610 | 7.226 | 7,425,851 |
| 2024-01-17 | 7.970 | 8.050 | 7.790 | 7.810 | 7.416 | 4,302,700 |
| 2024-01-16 | 7.850 | 7.960 | 7.830 | 7.950 | 7.549 | 5,192,000 |
| 2024-01-15 | 7.900 | 7.910 | 7.810 | 7.870 | 7.473 | 3,920,502 |
| 2024-01-12 | 7.850 | 7.950 | 7.750 | 7.890 | 7.492 | 4,537,600 |
| 2024-01-11 | 7.710 | 7.840 | 7.670 | 7.830 | 7.435 | 4,854,802 |
| 2024-01-10 | 7.520 | 7.680 | 7.460 | 7.670 | 7.283 | 4,076,890 |
| 2024-01-09 | 7.590 | 7.610 | 7.400 | 7.500 | 7.121 | 5,809,073 |
| 2024-01-08 | 7.750 | 7.750 | 7.600 | 7.610 | 7.226 | 3,600,700 |
| 2024-01-05 | 7.800 | 7.830 | 7.700 | 7.730 | 7.340 | 3,588,200 |
| 2024-01-04 | 7.900 | 7.910 | 7.740 | 7.800 | 7.406 | 4,311,600 |
| 2024-01-03 | 7.860 | 7.940 | 7.830 | 7.920 | 7.520 | 3,411,102 |
| 2024-01-02 | 7.910 | 7.940 | 7.850 | 7.890 | 7.492 | 3,944,850 |
| 2023-12-29 | 7.970 | 8.000 | 7.850 | 7.900 | 7.501 | 5,715,100 |
| 2023-12-28 | 7.750 | 7.970 | 7.730 | 7.970 | 7.568 | 4,157,667 |
| 2023-12-27 | 7.780 | 7.830 | 7.710 | 7.810 | 7.416 | 3,095,700 |
| 2023-12-26 | 7.830 | 7.890 | 7.770 | 7.790 | 7.397 | 3,869,054 |
| 2023-12-25 | 7.850 | 7.910 | 7.810 | 7.830 | 7.435 | 3,950,887 |
| 2023-12-22 | 7.890 | 7.930 | 7.810 | 7.850 | 7.454 | 4,780,300 |
| 2023-12-21 | 7.770 | 7.940 | 7.710 | 7.930 | 7.530 | 4,981,572 |
| 2023-12-20 | 7.880 | 7.950 | 7.790 | 7.790 | 7.397 | 3,347,444 |
| 2023-12-19 | 7.840 | 7.910 | 7.790 | 7.880 | 7.482 | 3,883,700 |
| 2023-12-18 | 7.920 | 7.920 | 7.790 | 7.830 | 7.435 | 4,441,700 |
| 2023-12-15 | 7.980 | 8.060 | 7.910 | 7.950 | 7.549 | 4,358,400 |
| 2023-12-14 | 8.110 | 8.110 | 7.970 | 7.980 | 7.577 | 3,423,900 |
| 2023-12-13 | 8.200 | 8.200 | 8.040 | 8.050 | 7.644 | 4,042,000 |
| 2023-12-12 | 8.120 | 8.180 | 8.070 | 8.180 | 7.767 | 4,486,523 |
| 2023-12-11 | 8.190 | 8.190 | 7.970 | 8.110 | 7.701 | 6,319,823 |
| 2023-12-08 | 8.260 | 8.280 | 8.160 | 8.160 | 7.748 | 4,336,224 |
| 2023-12-07 | 8.250 | 8.270 | 8.100 | 8.260 | 7.843 | 4,982,300 |
| 2023-12-06 | 8.110 | 8.280 | 8.110 | 8.200 | 7.786 | 5,045,741 |
| 2023-12-05 | 8.120 | 8.200 | 8.090 | 8.110 | 7.701 | 3,958,571 |
| 2023-12-04 | 8.220 | 8.220 | 8.100 | 8.120 | 7.710 | 4,068,400 |
| 2023-12-01 | 8.340 | 8.340 | 8.120 | 8.220 | 7.805 | 4,957,700 |
| 2023-11-30 | 8.260 | 8.310 | 8.180 | 8.280 | 7.862 | 3,358,470 |
| 2023-11-29 | 8.250 | 8.300 | 8.200 | 8.260 | 7.843 | 4,004,500 |
| 2023-11-28 | 8.280 | 8.330 | 8.200 | 8.250 | 7.834 | 3,869,000 |
| 2023-11-27 | 8.310 | 8.350 | 8.200 | 8.290 | 7.872 | 4,986,400 |
| 2023-11-24 | 8.290 | 8.340 | 8.270 | 8.330 | 7.909 | 3,317,200 |
| 2023-11-23 | 8.200 | 8.300 | 8.200 | 8.300 | 7.881 | 3,063,980 |
| 2023-11-22 | 8.210 | 8.300 | 8.190 | 8.240 | 7.824 | 3,806,524 |
| 2023-11-21 | 8.230 | 8.310 | 8.210 | 8.240 | 7.824 | 4,836,556 |
| 2023-11-20 | 8.200 | 8.230 | 8.090 | 8.210 | 7.796 | 5,376,259 |
| 2023-11-17 | 8.130 | 8.170 | 8.070 | 8.170 | 7.758 | 3,953,592 |
| 2023-11-16 | 8.130 | 8.160 | 8.090 | 8.130 | 7.720 | 3,310,258 |
| 2023-11-15 | 8.130 | 8.170 | 8.100 | 8.140 | 7.729 | 5,589,646 |
| 2023-11-14 | 8.060 | 8.160 | 8.030 | 8.080 | 7.672 | 4,646,868 |
| 2023-11-13 | 8.130 | 8.180 | 7.980 | 8.070 | 7.663 | 7,159,039 |
| 2023-11-10 | 8.150 | 8.160 | 8.040 | 8.050 | 7.644 | 4,327,339 |
| 2023-11-09 | 8.160 | 8.220 | 8.120 | 8.180 | 7.767 | 3,792,814 |
| 2023-11-08 | 8.240 | 8.250 | 8.130 | 8.170 | 7.758 | 3,962,597 |
| 2023-11-07 | 8.320 | 8.320 | 8.180 | 8.240 | 7.824 | 4,290,167 |
| 2023-11-06 | 8.510 | 8.550 | 8.310 | 8.340 | 7.919 | 5,952,300 |
| 2023-11-03 | 8.400 | 8.510 | 8.340 | 8.440 | 8.014 | 4,128,965 |
| 2023-11-02 | 8.460 | 8.500 | 8.360 | 8.360 | 7.938 | 4,011,029 |
| 2023-11-01 | 8.510 | 8.630 | 8.460 | 8.520 | 8.090 | 4,976,602 |
| 2023-10-31 | 8.520 | 8.530 | 8.400 | 8.510 | 8.080 | 3,144,867 |
| 2023-10-30 | 8.460 | 8.550 | 8.410 | 8.510 | 8.080 | 5,727,668 |
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.