Guangzhou Zhujiang Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.430	7.580	7.340	7.580	6.992	5,159,890
2022-05-06	7.600	7.640	7.420	7.480	6.900	8,448,627
2022-05-05	7.700	7.870	7.700	7.780	7.177	8,567,291
2022-04-29	7.520	7.710	7.520	7.690	7.094	9,970,499
2022-04-28	7.400	7.570	7.300	7.460	6.882	8,939,885
2022-04-27	7.200	7.390	7.010	7.390	6.817	12,115,088
2022-04-26	7.290	7.560	7.200	7.260	6.697	9,794,907
2022-04-25	7.710	7.720	7.200	7.280	6.716	10,255,261
2022-04-22	7.660	7.890	7.530	7.840	7.232	8,626,300
2022-04-21	7.930	7.990	7.730	7.740	7.140	9,672,833
2022-04-20	8.000	8.270	7.960	7.980	7.361	15,304,709
2022-04-19	8.020	8.100	7.950	8.040	7.417	6,825,696
2022-04-18	8.010	8.100	7.960	8.020	7.398	7,920,667
2022-04-15	8.200	8.330	7.990	8.080	7.454	12,901,923
2022-04-14	7.990	8.380	7.990	8.230	7.592	17,632,631
2022-04-13	8.060	8.180	7.970	8.040	7.417	9,655,028
2022-04-12	7.660	8.200	7.660	8.150	7.518	12,485,803
2022-04-11	7.970	7.980	7.680	7.730	7.131	6,586,772
2022-04-08	8.030	8.030	7.840	7.990	7.371	5,921,299
2022-04-07	8.020	8.160	7.900	7.970	7.352	8,319,901
2022-04-06	7.680	8.090	7.640	8.020	7.398	12,088,538
2022-04-01	7.650	7.770	7.610	7.720	7.121	5,423,382
2022-03-31	7.650	7.830	7.630	7.690	7.094	6,298,923
2022-03-30	7.690	7.700	7.550	7.700	7.103	5,787,497
2022-03-29	7.670	7.750	7.610	7.630	7.038	4,835,183
2022-03-28	7.520	7.680	7.270	7.660	7.066	7,893,434
2022-03-25	7.550	7.650	7.510	7.530	6.946	4,602,863
2022-03-24	7.650	7.750	7.500	7.520	6.937	6,087,200
2022-03-23	7.540	7.740	7.530	7.720	7.121	6,452,635
2022-03-22	7.550	7.590	7.480	7.540	6.955	3,448,491
2022-03-21	7.570	7.590	7.440	7.540	6.955	5,795,695
2022-03-18	7.280	7.640	7.210	7.510	6.928	8,910,775
2022-03-17	7.200	7.400	7.150	7.280	6.716	8,844,986
2022-03-16	7.180	7.200	6.880	7.140	6.586	11,584,492
2022-03-15	7.500	7.500	7.060	7.070	6.522	7,769,531
2022-03-14	7.720	7.740	7.490	7.490	6.909	6,913,200
2022-03-11	7.480	7.800	7.360	7.780	7.177	9,130,983
2022-03-10	7.510	7.760	7.510	7.620	7.029	8,298,837
2022-03-09	7.740	7.810	7.230	7.550	6.965	9,566,048
2022-03-08	8.020	8.070	7.700	7.760	7.158	7,748,886
2022-03-07	8.110	8.110	7.930	7.980	7.361	7,217,515
2022-03-04	8.120	8.190	8.020	8.110	7.481	6,390,237
2022-03-03	8.190	8.200	8.100	8.140	7.509	7,332,739
2022-03-02	8.270	8.270	8.030	8.190	7.555	11,055,197
2022-03-01	7.900	8.350	7.870	8.350	7.703	22,864,157
2022-02-28	8.130	8.210	7.790	7.910	7.297	18,441,498
2022-02-25	8.300	8.410	8.180	8.180	7.546	12,021,101
2022-02-24	8.610	8.660	8.190	8.330	7.684	11,579,332
2022-02-23	8.830	8.830	8.630	8.670	7.998	6,626,493
2022-02-22	8.800	8.830	8.670	8.750	8.072	6,053,576
2022-02-21	8.940	8.940	8.840	8.870	8.182	3,262,802
2022-02-18	8.800	8.920	8.740	8.900	8.210	4,071,900
2022-02-17	8.790	8.850	8.710	8.840	8.155	4,946,351
2022-02-16	8.640	8.770	8.620	8.770	8.090	4,986,169
2022-02-15	8.570	8.670	8.510	8.630	7.961	4,029,851
2022-02-14	8.490	8.590	8.420	8.550	7.887	3,899,330
2022-02-11	8.510	8.620	8.500	8.520	7.859	3,806,100
2022-02-10	8.590	8.590	8.460	8.550	7.887	3,322,942
2022-02-09	8.510	8.570	8.450	8.560	7.896	3,705,747
2022-02-08	8.390	8.470	8.350	8.460	7.804	3,501,855

← NewerPage 19 of 21 · 1,212 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.