Guangzhou Zhujiang Brewery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 7.800 | 7.820 | 7.500 | 7.570 | 7.090 | 12,511,425 |
| 2022-08-01 | 7.780 | 8.020 | 7.700 | 7.890 | 7.390 | 14,691,613 |
| 2022-07-29 | 7.930 | 7.930 | 7.760 | 7.790 | 7.296 | 7,304,700 |
| 2022-07-28 | 7.820 | 7.920 | 7.810 | 7.840 | 7.343 | 5,759,932 |
| 2022-07-27 | 7.880 | 7.930 | 7.800 | 7.820 | 7.325 | 5,182,298 |
| 2022-07-26 | 7.880 | 7.990 | 7.850 | 7.910 | 7.409 | 7,498,543 |
| 2022-07-25 | 7.760 | 7.910 | 7.710 | 7.900 | 7.399 | 6,891,800 |
| 2022-07-22 | 7.880 | 7.930 | 7.710 | 7.790 | 7.296 | 7,438,262 |
| 2022-07-21 | 7.900 | 7.970 | 7.860 | 7.880 | 7.381 | 6,682,420 |
| 2022-07-20 | 7.870 | 7.980 | 7.860 | 7.960 | 7.456 | 8,700,604 |
| 2022-07-19 | 7.830 | 7.880 | 7.780 | 7.860 | 7.362 | 6,276,439 |
| 2022-07-18 | 7.700 | 7.830 | 7.600 | 7.820 | 7.325 | 7,943,685 |
| 2022-07-15 | 7.730 | 7.930 | 7.610 | 7.680 | 7.193 | 12,490,580 |
| 2022-07-14 | 7.830 | 7.830 | 7.700 | 7.710 | 7.222 | 8,610,388 |
| 2022-07-13 | 7.830 | 7.900 | 7.780 | 7.830 | 7.334 | 6,700,024 |
| 2022-07-12 | 7.940 | 7.950 | 7.800 | 7.800 | 7.306 | 6,820,547 |
| 2022-07-11 | 8.000 | 8.010 | 7.850 | 7.910 | 7.409 | 9,341,994 |
| 2022-07-08 | 8.050 | 8.130 | 8.020 | 8.050 | 7.540 | 8,292,542 |
| 2022-07-07 | 8.030 | 8.060 | 7.880 | 8.040 | 7.531 | 9,859,705 |
| 2022-07-06 | 8.250 | 8.250 | 7.990 | 8.040 | 7.531 | 12,609,156 |
| 2022-07-05 | 8.390 | 8.410 | 8.110 | 8.260 | 7.737 | 15,561,635 |
| 2022-07-04 | 8.380 | 8.400 | 8.260 | 8.360 | 7.830 | 15,442,338 |
| 2022-07-01 | 8.430 | 8.460 | 8.300 | 8.420 | 7.887 | 20,525,884 |
| 2022-06-30 | 8.200 | 8.700 | 8.170 | 8.480 | 7.943 | 43,173,300 |
| 2022-06-29 | 8.210 | 8.440 | 8.180 | 8.230 | 7.709 | 21,516,972 |
| 2022-06-28 | 8.190 | 8.210 | 8.090 | 8.210 | 7.690 | 14,056,438 |
| 2022-06-27 | 8.110 | 8.310 | 8.100 | 8.190 | 7.671 | 21,596,254 |
| 2022-06-24 | 8.050 | 8.130 | 7.980 | 8.090 | 7.577 | 11,621,228 |
| 2022-06-23 | 8.010 | 8.060 | 7.930 | 8.040 | 7.531 | 8,550,358 |
| 2022-06-22 | 8.180 | 8.210 | 7.980 | 7.990 | 7.484 | 10,888,292 |
| 2022-06-21 | 8.230 | 8.270 | 8.110 | 8.180 | 7.662 | 11,944,379 |
| 2022-06-20 | 8.070 | 8.230 | 8.020 | 8.230 | 7.709 | 19,196,974 |
| 2022-06-17 | 7.880 | 8.080 | 7.860 | 8.050 | 7.540 | 14,288,612 |
| 2022-06-16 | 7.940 | 8.050 | 7.890 | 7.930 | 7.428 | 10,896,279 |
| 2022-06-15 | 8.150 | 8.180 | 7.930 | 7.990 | 7.484 | 19,438,964 |
| 2022-06-14 | 7.630 | 7.980 | 7.620 | 7.980 | 7.474 | 18,805,370 |
| 2022-06-13 | 7.740 | 7.780 | 7.600 | 7.700 | 7.212 | 12,450,110 |
| 2022-06-10 | 7.800 | 7.850 | 7.760 | 7.800 | 7.306 | 7,115,183 |
| 2022-06-09 | 8.030 | 8.050 | 7.860 | 7.930 | 7.315 | 8,935,493 |
| 2022-06-08 | 8.050 | 8.090 | 7.950 | 8.060 | 7.435 | 11,567,103 |
| 2022-06-07 | 7.950 | 8.090 | 7.920 | 8.030 | 7.407 | 12,148,035 |
| 2022-06-06 | 7.970 | 8.010 | 7.900 | 8.000 | 7.380 | 12,972,794 |
| 2022-06-02 | 8.020 | 8.050 | 7.920 | 8.010 | 7.389 | 8,644,683 |
| 2022-06-01 | 8.020 | 8.150 | 7.990 | 8.080 | 7.454 | 12,418,477 |
| 2022-05-31 | 7.920 | 8.120 | 7.890 | 8.070 | 7.444 | 16,899,536 |
| 2022-05-30 | 7.850 | 8.220 | 7.810 | 8.020 | 7.398 | 19,554,649 |
| 2022-05-27 | 7.850 | 7.860 | 7.750 | 7.790 | 7.186 | 8,559,095 |
| 2022-05-26 | 7.640 | 7.850 | 7.560 | 7.800 | 7.195 | 11,143,170 |
| 2022-05-25 | 7.500 | 7.650 | 7.460 | 7.620 | 7.029 | 5,507,797 |
| 2022-05-24 | 7.730 | 7.730 | 7.480 | 7.500 | 6.919 | 7,059,570 |
| 2022-05-23 | 7.700 | 7.730 | 7.620 | 7.710 | 7.112 | 6,496,299 |
| 2022-05-20 | 7.470 | 7.680 | 7.460 | 7.660 | 7.066 | 10,427,118 |
| 2022-05-19 | 7.400 | 7.490 | 7.380 | 7.460 | 6.882 | 4,764,537 |
| 2022-05-18 | 7.500 | 7.580 | 7.480 | 7.500 | 6.919 | 4,184,791 |
| 2022-05-17 | 7.540 | 7.580 | 7.400 | 7.550 | 6.965 | 5,901,396 |
| 2022-05-16 | 7.650 | 7.670 | 7.540 | 7.580 | 6.992 | 5,531,821 |
| 2022-05-13 | 7.640 | 7.700 | 7.560 | 7.610 | 7.020 | 5,371,784 |
| 2022-05-12 | 7.480 | 7.710 | 7.430 | 7.610 | 7.020 | 8,261,735 |
| 2022-05-11 | 7.590 | 7.720 | 7.540 | 7.560 | 6.974 | 9,066,531 |
| 2022-05-10 | 7.440 | 7.630 | 7.340 | 7.600 | 7.011 | 7,659,222 |
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.