Guangzhou Zhujiang Brewery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 7.910 | 7.960 | 7.870 | 7.950 | 7.446 | 7,083,895 |
| 2023-01-31 | 7.960 | 8.030 | 7.850 | 7.920 | 7.418 | 8,504,213 |
| 2023-01-30 | 8.000 | 8.080 | 7.910 | 7.910 | 7.409 | 6,799,966 |
| 2023-01-20 | 7.910 | 7.950 | 7.890 | 7.940 | 7.437 | 4,740,560 |
| 2023-01-19 | 7.910 | 7.930 | 7.830 | 7.910 | 7.409 | 5,712,190 |
| 2023-01-18 | 8.040 | 8.090 | 7.900 | 7.910 | 7.409 | 7,314,075 |
| 2023-01-17 | 8.200 | 8.230 | 8.000 | 8.020 | 7.512 | 7,295,535 |
| 2023-01-16 | 8.160 | 8.300 | 8.120 | 8.200 | 7.680 | 10,404,868 |
| 2023-01-13 | 7.810 | 8.120 | 7.810 | 8.100 | 7.587 | 10,518,612 |
| 2023-01-12 | 7.940 | 7.940 | 7.810 | 7.840 | 7.343 | 6,434,800 |
| 2023-01-11 | 7.950 | 8.080 | 7.830 | 7.910 | 7.409 | 6,696,911 |
| 2023-01-10 | 7.980 | 8.010 | 7.860 | 7.970 | 7.465 | 4,809,148 |
| 2023-01-09 | 7.830 | 8.010 | 7.800 | 7.950 | 7.446 | 7,751,664 |
| 2023-01-06 | 8.040 | 8.070 | 7.820 | 7.830 | 7.334 | 9,201,455 |
| 2023-01-05 | 7.880 | 8.150 | 7.850 | 8.050 | 7.540 | 10,532,900 |
| 2023-01-04 | 7.820 | 7.980 | 7.810 | 7.850 | 7.353 | 6,030,794 |
| 2023-01-03 | 8.030 | 8.100 | 7.810 | 7.840 | 7.343 | 8,823,299 |
| 2022-12-30 | 7.970 | 8.020 | 7.880 | 8.010 | 7.503 | 6,747,241 |
| 2022-12-29 | 8.040 | 8.040 | 7.860 | 7.940 | 7.437 | 5,141,512 |
| 2022-12-28 | 8.040 | 8.100 | 7.950 | 8.060 | 7.549 | 5,808,100 |
| 2022-12-27 | 7.990 | 8.150 | 7.910 | 8.090 | 7.577 | 6,292,261 |
| 2022-12-26 | 8.120 | 8.120 | 7.950 | 7.980 | 7.474 | 7,419,900 |
| 2022-12-23 | 8.090 | 8.210 | 8.030 | 8.120 | 7.606 | 7,637,698 |
| 2022-12-22 | 8.090 | 8.230 | 7.940 | 8.090 | 7.577 | 9,009,402 |
| 2022-12-21 | 7.880 | 8.050 | 7.800 | 8.020 | 7.512 | 8,114,021 |
| 2022-12-20 | 8.030 | 8.060 | 7.780 | 7.840 | 7.343 | 10,880,776 |
| 2022-12-19 | 8.230 | 8.270 | 8.020 | 8.070 | 7.559 | 6,684,031 |
| 2022-12-16 | 8.140 | 8.280 | 8.140 | 8.190 | 7.671 | 7,303,717 |
| 2022-12-15 | 8.350 | 8.390 | 8.100 | 8.120 | 7.606 | 9,861,116 |
| 2022-12-14 | 8.070 | 8.430 | 8.070 | 8.330 | 7.802 | 17,766,758 |
| 2022-12-13 | 7.900 | 8.160 | 7.850 | 8.080 | 7.568 | 12,172,052 |
| 2022-12-12 | 8.000 | 8.050 | 7.880 | 7.940 | 7.437 | 7,775,079 |
| 2022-12-09 | 7.980 | 8.020 | 7.840 | 8.000 | 7.493 | 8,949,569 |
| 2022-12-08 | 7.950 | 8.000 | 7.900 | 7.960 | 7.456 | 6,266,373 |
| 2022-12-07 | 7.880 | 8.050 | 7.860 | 8.000 | 7.493 | 11,139,672 |
| 2022-12-06 | 7.840 | 8.110 | 7.790 | 7.990 | 7.484 | 19,681,197 |
| 2022-12-05 | 7.770 | 7.950 | 7.750 | 7.880 | 7.381 | 13,895,189 |
| 2022-12-02 | 7.630 | 7.850 | 7.610 | 7.790 | 7.296 | 19,909,440 |
| 2022-12-01 | 7.740 | 7.790 | 7.480 | 7.610 | 7.128 | 22,413,050 |
| 2022-11-30 | 7.390 | 7.500 | 7.310 | 7.450 | 6.978 | 7,910,608 |
| 2022-11-29 | 7.230 | 7.420 | 7.220 | 7.400 | 6.931 | 8,324,810 |
| 2022-11-28 | 7.100 | 7.220 | 6.950 | 7.220 | 6.763 | 7,893,100 |
| 2022-11-25 | 7.180 | 7.200 | 7.150 | 7.160 | 6.706 | 4,551,222 |
| 2022-11-24 | 7.290 | 7.330 | 7.150 | 7.200 | 6.744 | 6,551,543 |
| 2022-11-23 | 7.350 | 7.350 | 7.160 | 7.240 | 6.781 | 7,704,574 |
| 2022-11-22 | 7.480 | 7.510 | 7.280 | 7.330 | 6.866 | 7,688,030 |
| 2022-11-21 | 7.510 | 7.570 | 7.270 | 7.400 | 6.931 | 8,859,768 |
| 2022-11-18 | 7.650 | 7.690 | 7.530 | 7.590 | 7.109 | 9,457,498 |
| 2022-11-17 | 7.570 | 7.780 | 7.570 | 7.640 | 7.156 | 10,583,420 |
| 2022-11-16 | 7.530 | 7.620 | 7.510 | 7.570 | 7.090 | 7,712,120 |
| 2022-11-15 | 7.510 | 7.570 | 7.450 | 7.560 | 7.081 | 8,216,986 |
| 2022-11-14 | 7.550 | 7.640 | 7.430 | 7.470 | 6.997 | 7,143,130 |
| 2022-11-11 | 7.650 | 7.750 | 7.520 | 7.550 | 7.072 | 10,081,107 |
| 2022-11-10 | 7.420 | 7.560 | 7.320 | 7.540 | 7.062 | 8,779,140 |
| 2022-11-09 | 7.540 | 7.590 | 7.450 | 7.470 | 6.997 | 6,946,000 |
| 2022-11-08 | 7.620 | 7.770 | 7.480 | 7.530 | 7.053 | 13,850,425 |
| 2022-11-07 | 7.400 | 7.680 | 7.350 | 7.670 | 7.184 | 16,268,486 |
| 2022-11-04 | 7.070 | 7.450 | 7.040 | 7.430 | 6.959 | 18,429,992 |
| 2022-11-03 | 6.960 | 7.060 | 6.930 | 7.040 | 6.594 | 8,202,060 |
| 2022-11-02 | 6.700 | 7.070 | 6.680 | 6.980 | 6.538 | 12,704,316 |
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.