Guangzhou Zhujiang Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	8.920	9.080	8.900	9.030	8.574	7,307,470
2023-07-26	8.910	8.960	8.870	8.940	8.489	4,206,900
2023-07-25	8.760	8.950	8.760	8.910	8.460	9,547,944
2023-07-24	8.770	8.790	8.660	8.720	8.280	5,037,032
2023-07-21	8.710	8.820	8.650	8.770	8.327	4,699,645
2023-07-20	8.790	8.830	8.690	8.710	8.270	4,608,881
2023-07-19	8.770	8.830	8.750	8.800	8.356	3,405,232
2023-07-18	8.780	8.810	8.750	8.800	8.356	2,992,616
2023-07-17	8.750	8.800	8.670	8.790	8.346	3,588,463
2023-07-14	8.920	8.920	8.740	8.780	8.337	7,919,152
2023-07-13	8.820	8.950	8.780	8.940	8.489	8,135,603
2023-07-12	8.800	8.850	8.730	8.790	8.346	5,742,972
2023-07-11	8.800	8.810	8.700	8.750	8.308	4,435,963
2023-07-10	8.820	8.860	8.750	8.810	8.365	3,672,100
2023-07-07	8.690	8.810	8.680	8.790	8.346	3,541,642
2023-07-06	8.780	8.820	8.720	8.730	8.289	4,192,647
2023-07-05	8.850	8.850	8.750	8.790	8.346	4,460,434
2023-07-04	8.890	8.920	8.750	8.860	8.413	5,346,354
2023-07-03	8.800	8.920	8.760	8.910	8.460	5,098,878
2023-06-30	8.770	8.880	8.650	8.810	8.365	8,209,992
2023-06-29	9.070	9.090	8.970	8.990	8.536	4,094,818
2023-06-28	9.040	9.120	8.970	9.090	8.631	5,007,250
2023-06-27	8.980	9.070	8.910	9.040	8.584	4,816,768
2023-06-26	9.100	9.100	8.920	8.970	8.517	4,489,200
2023-06-21	9.180	9.200	9.080	9.120	8.660	4,729,400
2023-06-20	9.280	9.300	9.140	9.170	8.707	4,785,648
2023-06-19	9.410	9.460	9.260	9.290	8.821	7,696,000
2023-06-16	9.390	9.470	9.360	9.400	8.925	7,376,315
2023-06-15	9.290	9.370	9.230	9.350	8.878	8,196,371
2023-06-14	9.170	9.370	9.170	9.290	8.821	9,563,678
2023-06-13	9.140	9.260	9.100	9.170	8.707	7,707,140
2023-06-12	8.790	9.200	8.740	9.140	8.679	13,656,733
2023-06-09	8.750	8.890	8.730	8.770	8.327	4,961,676
2023-06-08	8.770	8.950	8.770	8.850	8.289	4,463,408
2023-06-07	8.930	8.980	8.740	8.800	8.242	5,061,771
2023-06-06	8.860	9.030	8.830	8.900	8.336	6,742,252
2023-06-05	8.860	8.980	8.810	8.830	8.271	5,636,268
2023-06-02	8.730	8.930	8.700	8.900	8.336	7,525,987
2023-06-01	8.630	8.910	8.580	8.760	8.205	7,759,489
2023-05-31	8.700	8.770	8.600	8.630	8.083	6,097,602
2023-05-30	8.800	8.830	8.700	8.760	8.205	4,451,317
2023-05-29	8.840	8.930	8.680	8.830	8.271	6,249,239
2023-05-26	8.890	8.890	8.700	8.810	8.252	4,317,539
2023-05-25	8.930	8.930	8.730	8.820	8.261	5,285,021
2023-05-24	9.100	9.100	8.810	8.920	8.355	6,299,708
2023-05-23	9.190	9.290	9.100	9.110	8.533	6,266,516
2023-05-22	8.880	9.230	8.860	9.220	8.636	10,834,568
2023-05-19	8.630	9.040	8.560	8.930	8.364	9,750,124
2023-05-18	8.770	8.770	8.670	8.690	8.139	5,592,446
2023-05-17	8.760	8.820	8.700	8.750	8.196	5,050,681
2023-05-16	8.940	8.940	8.810	8.810	8.252	4,454,600
2023-05-15	8.870	8.950	8.760	8.940	8.374	5,751,368
2023-05-12	9.070	9.110	8.900	8.920	8.355	6,086,374
2023-05-11	9.190	9.200	9.050	9.070	8.495	4,529,021
2023-05-10	9.150	9.180	9.030	9.150	8.570	7,322,306
2023-05-09	9.210	9.340	9.150	9.160	8.580	10,297,194
2023-05-08	9.320	9.330	9.150	9.220	8.636	7,930,600
2023-05-05	9.420	9.440	9.210	9.280	8.692	8,208,166
2023-05-04	9.370	9.560	9.320	9.430	8.833	11,484,245
2023-04-28	9.230	9.480	9.200	9.370	8.776	12,229,268

← NewerPage 14 of 21 · 1,216 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.