Guangzhou Zhujiang Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	8.410	8.540	8.290	8.340	8.340	11,092,440
2026-07-16	8.280	8.470	8.200	8.430	8.430	8,772,720
2026-07-15	8.050	8.390	8.010	8.290	8.290	9,419,784
2026-07-14	7.910	8.180	7.900	8.120	8.120	8,740,400
2026-07-13	7.940	8.030	7.800	7.990	7.990	10,526,125
2026-07-10	7.650	7.860	7.610	7.790	7.790	7,773,995
2026-07-09	7.810	7.820	7.660	7.690	7.690	5,868,184
2026-07-08	7.760	7.890	7.700	7.830	7.830	5,717,484
2026-07-07	7.910	7.960	7.720	7.750	7.750	7,034,702
2026-07-06	7.890	7.920	7.760	7.870	7.870	7,499,406
2026-07-03	7.830	7.940	7.750	7.900	7.900	7,725,299
2026-07-02	7.670	7.830	7.630	7.740	7.740	7,741,210
2026-07-01	7.630	7.740	7.500	7.710	7.710	8,101,700
2026-06-30	7.700	7.740	7.490	7.570	7.570	7,904,682
2026-06-29	7.650	7.840	7.420	7.770	7.770	9,224,426
2026-06-26	7.900	7.940	7.700	7.700	7.700	7,993,500
2026-06-25	7.850	7.980	7.740	7.900	7.900	9,920,800
2026-06-24	8.200	8.210	7.880	7.900	7.900	10,625,102
2026-06-23	8.340	8.360	8.140	8.150	8.150	9,086,600
2026-06-22	8.240	8.340	8.000	8.340	8.340	11,607,037
2026-06-18	8.580	8.580	8.210	8.250	8.250	13,986,500
2026-06-17	8.880	8.900	8.600	8.620	8.620	12,109,810
2026-06-16	9.090	9.100	8.870	8.900	8.900	14,034,540
2026-06-15	9.250	9.310	9.040	9.160	9.160	18,750,660
2026-06-12	8.910	9.440	8.830	9.390	9.390	24,107,029
2026-06-11	9.350	9.360	9.050	9.120	8.930	19,206,834
2026-06-10	8.950	9.580	8.880	9.540	9.341	28,274,079
2026-06-09	9.270	9.270	8.810	8.970	8.783	13,922,362
2026-06-08	9.300	9.540	9.110	9.170	8.979	14,915,394
2026-06-05	9.330	9.780	9.330	9.400	9.204	16,133,365
2026-06-04	9.660	9.750	9.150	9.330	9.136	21,029,911
2026-06-03	9.900	9.950	9.500	9.680	9.478	24,792,508
2026-06-02	10.170	10.200	9.950	9.990	9.782	20,871,139
2026-06-01	9.780	10.200	9.750	10.190	9.978	26,259,905
2026-05-29	9.540	9.990	9.510	9.900	9.694	26,052,328
2026-05-28	9.470	9.730	9.410	9.610	9.410	14,326,868
2026-05-27	9.340	9.600	9.300	9.550	9.351	13,337,578
2026-05-26	9.380	9.460	9.260	9.430	9.234	9,857,362
2026-05-25	9.400	9.470	9.210	9.470	9.273	10,176,079
2026-05-22	9.430	9.480	9.360	9.400	9.204	8,843,015
2026-05-21	9.740	9.880	9.410	9.430	9.234	17,036,948
2026-05-20	9.620	9.920	9.560	9.770	9.567	15,762,707
2026-05-19	9.560	9.680	9.530	9.600	9.400	8,188,913
2026-05-18	9.690	9.780	9.530	9.600	9.400	12,271,819
2026-05-15	9.750	9.810	9.540	9.620	9.420	12,209,811
2026-05-14	9.840	10.000	9.660	9.810	9.606	16,196,812
2026-05-13	10.060	10.120	9.790	9.820	9.615	15,057,870
2026-05-12	10.260	10.320	10.020	10.030	9.821	13,202,200
2026-05-11	10.220	10.380	10.060	10.230	10.017	12,343,100
2026-05-08	10.280	10.440	10.180	10.280	10.066	10,438,575
2026-05-07	10.390	10.510	10.180	10.320	10.105	15,815,200
2026-05-06	10.310	10.580	10.180	10.440	10.223	20,728,276
2026-04-30	10.290	10.430	10.200	10.380	10.164	12,839,935
2026-04-29	10.040	10.360	10.020	10.320	10.105	16,578,543
2026-04-28	10.020	10.100	9.980	10.080	9.870	9,712,415
2026-04-27	9.850	10.100	9.790	10.060	9.850	15,718,564
2026-04-24	9.910	9.920	9.690	9.740	9.537	9,582,318
2026-04-23	9.850	9.950	9.820	9.920	9.713	9,533,800
2026-04-22	9.770	9.870	9.750	9.870	9.664	8,390,200
2026-04-21	9.800	9.860	9.720	9.780	9.576	5,541,864

← NewerPage 2 of 3 · 121 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.