Guangzhou Zhujiang Brewery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.240	8.520	8.200	8.490	8.061	7,177,800
2023-10-26	8.050	8.250	8.010	8.240	7.824	5,929,900
2023-10-25	7.990	8.110	7.990	8.080	7.672	6,409,485
2023-10-24	7.850	7.990	7.660	7.950	7.549	7,097,311
2023-10-23	7.990	8.230	7.910	7.960	7.558	8,330,737
2023-10-20	8.000	8.030	7.870	7.870	7.473	7,339,578
2023-10-19	8.150	8.160	7.990	8.000	7.596	6,282,656
2023-10-18	8.410	8.410	8.190	8.200	7.786	6,276,428
2023-10-17	8.380	8.520	8.360	8.360	7.938	6,566,000
2023-10-16	8.550	8.560	8.420	8.450	8.023	5,571,807
2023-10-13	8.670	8.680	8.520	8.560	8.128	4,526,573
2023-10-12	8.690	8.780	8.690	8.710	8.270	4,271,021
2023-10-11	8.780	8.790	8.670	8.680	8.242	5,310,512
2023-10-10	8.720	8.890	8.690	8.710	8.270	7,478,664
2023-10-09	8.700	8.740	8.630	8.710	8.270	5,960,120
2023-09-28	8.740	8.790	8.680	8.700	8.261	5,223,620
2023-09-27	8.820	8.860	8.710	8.730	8.289	3,265,200
2023-09-26	8.860	8.910	8.780	8.810	8.365	3,616,600
2023-09-25	8.900	8.950	8.850	8.900	8.451	3,807,202
2023-09-22	8.770	8.930	8.730	8.910	8.460	4,865,702
2023-09-21	8.960	8.990	8.760	8.760	8.318	4,655,720
2023-09-20	8.960	9.010	8.930	8.940	8.489	4,387,002
2023-09-19	9.020	9.030	8.870	9.000	8.546	4,179,900
2023-09-18	8.860	9.020	8.790	9.000	8.546	5,162,114
2023-09-15	8.960	8.960	8.840	8.860	8.413	3,154,714
2023-09-14	8.850	8.930	8.830	8.900	8.451	3,471,400
2023-09-13	8.910	9.000	8.860	8.890	8.441	3,662,600
2023-09-12	8.950	9.050	8.910	8.940	8.489	4,683,100
2023-09-11	8.800	9.000	8.770	8.950	8.498	5,560,731
2023-09-08	8.940	8.940	8.800	8.830	8.384	3,529,706
2023-09-07	9.000	9.060	8.900	8.900	8.451	3,707,300
2023-09-06	9.100	9.120	8.980	9.010	8.555	5,588,520
2023-09-05	9.110	9.240	9.040	9.090	8.631	8,309,757
2023-09-04	8.880	9.200	8.880	9.120	8.660	12,608,693
2023-09-01	8.750	8.900	8.680	8.860	8.413	6,345,900
2023-08-31	8.660	8.770	8.640	8.730	8.289	7,081,100
2023-08-30	8.710	8.840	8.610	8.700	8.261	8,897,322
2023-08-29	8.850	8.870	8.680	8.790	8.346	13,131,329
2023-08-28	9.260	9.370	8.890	8.990	8.536	11,385,292
2023-08-25	8.950	9.130	8.880	8.960	8.508	9,159,138
2023-08-24	8.710	8.930	8.670	8.870	8.422	4,900,700
2023-08-23	8.770	8.830	8.690	8.710	8.270	3,647,295
2023-08-22	8.800	8.890	8.670	8.770	8.327	4,930,500
2023-08-21	8.870	8.950	8.790	8.790	8.346	4,277,900
2023-08-18	9.110	9.200	8.870	8.880	8.432	6,340,369
2023-08-17	8.830	9.180	8.760	9.160	8.698	8,563,098
2023-08-16	8.870	8.960	8.840	8.880	8.432	2,754,039
2023-08-15	9.000	9.040	8.830	8.870	8.422	4,309,335
2023-08-14	8.890	8.960	8.820	8.950	8.498	4,509,438
2023-08-11	9.110	9.150	8.940	8.950	8.498	4,382,600
2023-08-10	9.150	9.180	9.030	9.100	8.641	2,734,400
2023-08-09	9.120	9.200	9.090	9.130	8.669	3,025,600
2023-08-08	9.130	9.200	9.130	9.190	8.726	3,413,100
2023-08-07	9.160	9.200	9.110	9.140	8.679	3,814,400
2023-08-04	9.210	9.250	9.160	9.190	8.726	5,418,861
2023-08-03	9.120	9.190	9.080	9.180	8.717	4,039,653
2023-08-02	9.130	9.190	9.080	9.120	8.660	3,916,472
2023-08-01	9.190	9.190	9.090	9.120	8.660	5,053,496
2023-07-31	9.140	9.330	9.070	9.140	8.679	8,579,265
2023-07-28	9.000	9.140	8.960	9.130	8.669	7,329,339

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.