Guangzhou Zhujiang Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.700	7.070	6.680	6.980	6.538	12,704,316
2022-11-01	6.490	6.720	6.470	6.720	6.294	7,095,546
2022-10-31	6.560	6.580	6.400	6.470	6.060	5,236,600
2022-10-28	6.770	6.770	6.560	6.580	6.163	4,519,300
2022-10-27	6.810	6.850	6.740	6.760	6.332	4,869,400
2022-10-26	6.710	6.890	6.700	6.800	6.369	4,536,186
2022-10-25	6.760	6.800	6.670	6.760	6.332	5,040,465
2022-10-24	7.010	7.070	6.750	6.810	6.379	7,856,563
2022-10-21	7.000	7.050	6.960	7.000	6.557	4,336,482
2022-10-20	6.980	7.070	6.930	7.000	6.557	5,943,800
2022-10-19	7.010	7.040	6.920	6.990	6.547	6,113,125
2022-10-18	7.070	7.140	7.000	7.040	6.594	6,025,886
2022-10-17	7.000	7.120	6.980	7.060	6.613	8,909,442
2022-10-14	6.890	7.090	6.870	7.050	6.603	9,752,085
2022-10-13	6.830	6.900	6.750	6.840	6.407	6,973,853
2022-10-12	6.890	6.890	6.600	6.880	6.444	9,796,304
2022-10-11	7.280	7.350	6.770	6.880	6.444	13,768,689
2022-10-10	7.570	7.600	7.260	7.290	6.828	7,948,282
2022-09-30	7.600	7.690	7.540	7.570	7.090	7,012,866
2022-09-29	7.650	7.730	7.560	7.620	7.137	9,447,587
2022-09-28	7.600	7.730	7.560	7.640	7.156	15,745,367
2022-09-27	7.250	7.640	7.210	7.610	7.128	16,192,004
2022-09-26	7.300	7.450	7.210	7.280	6.819	6,365,222
2022-09-23	7.360	7.460	7.270	7.340	6.875	5,766,387
2022-09-22	7.460	7.500	7.300	7.320	6.856	7,888,994
2022-09-21	7.610	7.650	7.500	7.550	7.072	7,460,646
2022-09-20	7.480	7.820	7.370	7.610	7.128	13,191,415
2022-09-19	7.300	7.500	7.120	7.450	6.978	7,787,710
2022-09-16	7.520	7.540	7.300	7.310	6.847	6,407,288
2022-09-15	7.580	7.650	7.470	7.520	7.044	8,691,311
2022-09-14	7.490	7.580	7.470	7.580	7.100	4,780,289
2022-09-13	7.480	7.610	7.480	7.580	7.100	8,509,186
2022-09-09	7.450	7.470	7.400	7.460	6.987	3,131,700
2022-09-08	7.460	7.500	7.420	7.440	6.969	4,341,584
2022-09-07	7.430	7.470	7.390	7.440	6.969	4,385,400
2022-09-06	7.430	7.470	7.390	7.450	6.978	5,610,010
2022-09-05	7.500	7.510	7.370	7.410	6.941	5,103,810
2022-09-02	7.590	7.620	7.440	7.490	7.015	5,982,264
2022-09-01	7.630	7.670	7.560	7.590	7.109	5,345,024
2022-08-31	7.600	7.710	7.590	7.640	7.156	8,595,204
2022-08-30	7.580	7.650	7.540	7.630	7.147	6,343,804
2022-08-29	7.530	7.590	7.470	7.580	7.100	6,557,946
2022-08-26	7.410	7.660	7.400	7.600	7.118	15,493,487
2022-08-25	7.360	7.390	7.290	7.390	6.922	5,296,236
2022-08-24	7.470	7.490	7.290	7.310	6.847	7,636,277
2022-08-23	7.520	7.530	7.450	7.460	6.987	5,473,619
2022-08-22	7.530	7.570	7.500	7.540	7.062	4,599,700
2022-08-19	7.570	7.590	7.520	7.570	7.090	4,464,998
2022-08-18	7.620	7.620	7.550	7.580	7.100	4,777,310
2022-08-17	7.570	7.630	7.510	7.620	7.137	5,563,765
2022-08-16	7.620	7.630	7.550	7.570	7.090	4,712,300
2022-08-15	7.560	7.620	7.530	7.610	7.128	5,097,400
2022-08-12	7.550	7.600	7.510	7.580	7.100	5,655,464
2022-08-11	7.480	7.550	7.440	7.550	7.072	6,612,099
2022-08-10	7.540	7.540	7.420	7.440	6.969	4,545,300
2022-08-09	7.550	7.550	7.490	7.540	7.062	3,853,539
2022-08-08	7.560	7.640	7.510	7.550	7.072	5,325,749
2022-08-05	7.530	7.590	7.500	7.590	7.109	4,947,090
2022-08-04	7.440	7.540	7.400	7.530	7.053	5,123,362
2022-08-03	7.510	7.630	7.410	7.420	6.950	8,134,074

← NewerPage 17 of 21 · 1,217 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.