Guangzhou Zhujiang Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.230	9.480	9.200	9.370	8.776	12,229,268
2023-04-27	9.510	9.520	9.140	9.240	8.655	22,351,418
2023-04-26	9.400	9.650	9.350	9.590	8.982	20,541,102
2023-04-25	9.320	9.450	9.180	9.360	8.767	9,494,805
2023-04-24	9.230	9.360	9.110	9.270	8.683	9,149,819
2023-04-21	9.380	9.470	9.260	9.270	8.683	10,617,211
2023-04-20	9.300	9.390	9.240	9.340	8.748	8,721,750
2023-04-19	9.310	9.370	9.200	9.300	8.711	6,623,000
2023-04-18	9.280	9.340	9.220	9.330	8.739	8,763,948
2023-04-17	9.260	9.360	9.200	9.240	8.655	10,163,274
2023-04-14	9.340	9.390	9.170	9.200	8.617	8,594,071
2023-04-13	9.180	9.320	9.180	9.250	8.664	7,173,324
2023-04-12	9.320	9.360	9.120	9.150	8.570	12,054,300
2023-04-11	9.370	9.410	9.220	9.300	8.711	6,265,850
2023-04-10	9.410	9.420	9.200	9.370	8.776	9,223,800
2023-04-07	9.460	9.580	9.400	9.430	8.833	9,696,400
2023-04-06	9.470	9.480	9.320	9.420	8.823	8,930,225
2023-04-04	9.430	9.610	9.320	9.480	8.879	13,374,390
2023-04-03	9.400	9.570	9.350	9.390	8.795	17,383,916
2023-03-31	9.480	9.610	9.380	9.470	8.870	20,475,109
2023-03-30	9.210	9.460	9.160	9.440	8.842	25,344,700
2023-03-29	9.180	9.250	9.050	9.210	8.626	12,151,235
2023-03-28	9.130	9.190	9.050	9.140	8.561	8,878,157
2023-03-27	9.210	9.290	9.000	9.080	8.505	12,275,497
2023-03-24	8.750	9.350	8.750	9.110	8.533	22,586,548
2023-03-23	8.720	8.840	8.630	8.760	8.205	4,985,136
2023-03-22	8.650	8.830	8.600	8.730	8.177	7,542,002
2023-03-21	8.340	8.640	8.340	8.590	8.046	7,095,348
2023-03-20	8.460	8.470	8.280	8.310	7.784	6,709,931
2023-03-17	8.500	8.600	8.430	8.460	7.924	7,466,371
2023-03-16	8.520	8.660	8.460	8.500	7.961	6,098,500
2023-03-15	8.650	8.750	8.590	8.610	8.064	5,890,320
2023-03-14	8.760	8.770	8.620	8.650	8.102	5,923,000
2023-03-13	8.580	8.800	8.560	8.770	8.214	5,365,469
2023-03-10	8.730	8.810	8.620	8.630	8.083	7,392,179
2023-03-09	8.860	8.870	8.690	8.790	8.233	6,126,100
2023-03-08	8.900	8.940	8.810	8.860	8.299	6,173,836
2023-03-07	9.000	9.050	8.910	8.910	8.345	7,307,375
2023-03-06	9.020	9.110	8.910	9.000	8.430	8,439,944
2023-03-03	9.120	9.140	8.950	9.030	8.458	9,346,856
2023-03-02	8.920	9.140	8.900	9.100	8.523	13,553,822
2023-03-01	8.900	9.010	8.810	8.920	8.355	9,622,188
2023-02-28	8.790	8.910	8.780	8.910	8.345	9,098,240
2023-02-27	8.730	8.820	8.670	8.760	8.205	7,192,142
2023-02-24	8.810	8.860	8.700	8.790	8.233	8,373,200
2023-02-23	8.890	8.950	8.740	8.820	8.261	7,221,020
2023-02-22	8.800	8.980	8.720	8.890	8.327	7,909,348
2023-02-21	8.940	8.950	8.770	8.840	8.280	7,979,400
2023-02-20	8.830	8.900	8.740	8.880	8.317	9,311,059
2023-02-17	8.940	9.050	8.810	8.830	8.271	10,525,033
2023-02-16	8.940	9.100	8.860	8.940	8.374	15,010,800
2023-02-15	9.010	9.090	8.900	8.950	8.383	12,015,549
2023-02-14	8.960	9.140	8.880	9.000	8.430	17,919,327
2023-02-13	8.720	9.050	8.720	8.900	8.336	21,919,004
2023-02-10	8.620	8.850	8.550	8.720	8.168	16,067,347
2023-02-09	8.220	8.720	8.200	8.630	8.083	22,295,783
2023-02-08	8.320	8.350	8.220	8.220	7.699	6,704,196
2023-02-07	8.240	8.320	8.210	8.300	7.774	7,120,642
2023-02-06	8.200	8.320	8.100	8.250	7.727	9,351,211
2023-02-03	8.290	8.290	8.110	8.240	7.718	12,031,244

← NewerPage 15 of 21 · 1,213 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.