Guangzhou Zhujiang Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.400	8.450	8.350	8.380	7.730	3,989,659
2022-01-28	8.290	8.380	8.120	8.330	7.684	4,041,847
2022-01-27	8.630	8.650	8.250	8.260	7.620	5,642,700
2022-01-26	8.680	8.730	8.500	8.630	7.961	4,784,415
2022-01-25	9.000	9.020	8.450	8.700	8.025	9,964,088
2022-01-24	9.010	9.070	9.010	9.020	8.321	3,107,382
2022-01-21	9.020	9.080	9.000	9.050	8.348	3,899,231
2022-01-20	9.110	9.130	9.030	9.040	8.339	4,876,784
2022-01-19	9.070	9.110	9.030	9.090	8.385	4,015,659
2022-01-18	9.150	9.160	9.070	9.110	8.404	3,963,059
2022-01-17	9.010	9.110	9.000	9.110	8.404	4,870,642
2022-01-14	9.150	9.170	9.020	9.040	8.339	8,011,552
2022-01-13	9.180	9.240	9.150	9.170	8.459	6,759,677
2022-01-12	9.160	9.240	9.130	9.200	8.487	6,297,542
2022-01-11	9.220	9.300	9.150	9.160	8.450	7,204,312
2022-01-10	9.260	9.270	9.100	9.240	8.524	10,922,716
2022-01-07	9.190	9.340	9.100	9.270	8.551	14,587,206
2022-01-06	9.190	9.290	9.120	9.170	8.459	12,126,341
2022-01-05	9.190	9.460	9.150	9.250	8.533	19,892,624
2022-01-04	9.100	9.200	9.050	9.190	8.477	8,777,499
2021-12-31	9.130	9.140	9.030	9.100	8.394	6,928,598
2021-12-30	9.090	9.150	9.070	9.100	8.394	7,624,499
2021-12-29	9.240	9.270	9.070	9.100	8.394	10,196,900
2021-12-28	9.110	9.270	9.090	9.240	8.524	12,119,532
2021-12-27	9.100	9.120	9.040	9.110	8.404	5,531,086
2021-12-24	9.120	9.160	9.060	9.080	8.376	6,936,102
2021-12-23	9.110	9.130	9.050	9.110	8.404	8,938,100
2021-12-22	9.060	9.140	9.030	9.070	8.367	8,581,487
2021-12-21	9.000	9.090	8.960	9.070	8.367	9,607,616
2021-12-20	9.000	9.080	8.980	9.010	8.311	8,937,031
2021-12-17	9.180	9.210	8.970	9.000	8.302	16,290,614
2021-12-16	9.180	9.220	9.060	9.180	8.468	8,885,452
2021-12-15	9.330	9.330	9.150	9.160	8.450	7,457,148
2021-12-14	9.300	9.390	9.190	9.280	8.561	7,312,245
2021-12-13	9.410	9.530	9.270	9.350	8.625	17,179,204
2021-12-10	9.360	9.530	9.230	9.380	8.653	14,048,257
2021-12-09	9.180	9.440	9.170	9.370	8.644	16,695,450
2021-12-08	9.130	9.220	9.050	9.220	8.505	17,201,216
2021-12-07	9.040	9.130	9.030	9.100	8.394	5,090,908
2021-12-06	9.140	9.150	9.030	9.050	8.348	6,235,190
2021-12-03	9.140	9.210	9.080	9.100	8.394	9,184,852
2021-12-02	9.200	9.250	9.130	9.140	8.431	3,493,625
2021-12-01	9.220	9.250	9.160	9.200	8.487	3,070,500
2021-11-30	9.150	9.260	9.130	9.200	8.487	2,902,688
2021-11-29	9.240	9.320	9.120	9.150	8.441	5,140,744
2021-11-26	9.410	9.410	9.210	9.330	8.607	4,675,995
2021-11-25	9.430	9.490	9.340	9.430	8.699	5,239,700
2021-11-24	9.400	9.530	9.390	9.430	8.699	4,122,809
2021-11-23	9.460	9.530	9.360	9.400	8.671	4,895,800
2021-11-22	9.520	9.650	9.440	9.480	8.745	5,501,800
2021-11-19	9.420	9.620	9.380	9.520	8.782	6,055,375
2021-11-18	9.460	9.550	9.410	9.440	8.708	4,152,704
2021-11-17	9.600	9.600	9.410	9.520	8.782	5,023,695
2021-11-16	9.530	9.780	9.470	9.650	8.902	9,523,745
2021-11-15	9.320	9.620	9.290	9.540	8.800	10,047,007
2021-11-12	9.250	9.350	9.180	9.290	8.570	6,795,209
2021-11-11	9.240	9.300	9.170	9.240	8.524	6,323,051
2021-11-10	9.840	9.840	9.180	9.250	8.533	12,523,171
2021-11-09	9.700	9.750	9.570	9.710	8.957	5,522,605
2021-11-08	9.810	9.880	9.600	9.700	8.948	6,104,146

← NewerPage 20 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.