Guangzhou Zhujiang Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.710	9.920	9.680	9.820	9.615	8,612,464
2026-04-17	9.680	9.720	9.640	9.720	9.518	6,013,100
2026-04-16	9.580	9.760	9.560	9.760	9.557	9,930,300
2026-04-15	9.510	9.650	9.480	9.590	9.390	11,748,478
2026-04-14	9.890	9.900	9.390	9.520	9.322	19,804,699
2026-04-13	9.880	10.010	9.800	9.860	9.655	10,182,100
2026-04-10	10.000	10.100	9.890	9.910	9.704	14,772,123
2026-04-09	9.880	10.190	9.830	9.960	9.753	19,929,023
2026-04-08	9.710	9.980	9.640	9.870	9.664	20,300,346
2026-04-07	9.430	9.740	9.420	9.730	9.527	18,530,672
2026-04-03	9.410	9.760	9.410	9.440	9.243	15,489,125
2026-04-02	9.410	9.450	9.330	9.390	9.194	6,300,900
2026-04-01	9.430	9.490	9.340	9.420	9.224	8,766,300
2026-03-31	9.500	9.630	9.360	9.370	9.175	9,799,100
2026-03-30	9.550	9.550	9.270	9.420	9.224	13,252,902
2026-03-27	9.380	9.720	9.340	9.610	9.410	9,683,402
2026-03-26	9.500	9.660	9.490	9.510	9.312	8,248,212
2026-03-25	9.330	9.550	9.250	9.550	9.351	9,534,280
2026-03-24	9.140	9.290	8.950	9.270	9.077	11,823,002
2026-03-23	9.500	9.510	8.980	9.000	8.813	22,448,478
2026-03-20	9.740	9.800	9.630	9.660	9.459	8,165,749
2026-03-19	9.750	9.870	9.690	9.740	9.537	8,035,100
2026-03-18	9.810	9.850	9.730	9.820	9.615	7,754,600
2026-03-17	9.850	9.970	9.800	9.820	9.615	10,170,512
2026-03-16	9.800	9.900	9.770	9.860	9.655	12,456,550
2026-03-13	9.830	9.860	9.750	9.800	9.596	10,330,432
2026-03-12	9.690	9.790	9.650	9.720	9.518	8,626,802
2026-03-11	9.640	9.730	9.520	9.700	9.498	10,650,038
2026-03-10	9.530	9.640	9.480	9.640	9.439	9,931,903
2026-03-09	9.480	9.580	9.450	9.490	9.292	9,426,300
2026-03-06	9.370	9.540	9.310	9.530	9.332	10,433,396
2026-03-05	9.530	9.630	9.310	9.390	9.194	12,294,778
2026-03-04	9.520	9.580	9.400	9.500	9.302	12,704,700
2026-03-03	9.450	9.710	9.430	9.560	9.361	18,482,081
2026-03-02	9.400	9.590	9.370	9.440	9.243	10,775,880
2026-02-27	9.500	9.530	9.430	9.500	9.302	7,882,799
2026-02-26	9.530	9.560	9.450	9.480	9.283	7,162,602
2026-02-25	9.420	9.590	9.400	9.490	9.292	6,782,371
2026-02-24	9.390	9.450	9.330	9.420	9.224	4,886,785
2026-02-13	9.430	9.490	9.350	9.350	9.155	6,396,100
2026-02-12	9.580	9.620	9.410	9.410	9.214	6,996,069
2026-02-11	9.580	9.640	9.560	9.620	9.420	7,421,500
2026-02-10	9.510	9.630	9.450	9.580	9.380	6,804,100
2026-02-09	9.480	9.550	9.420	9.540	9.341	6,460,814
2026-02-06	9.490	9.570	9.380	9.460	9.263	8,683,869
2026-02-05	9.370	9.560	9.330	9.490	9.292	14,669,956
2026-02-04	9.190	9.380	9.110	9.370	9.175	11,124,000
2026-02-03	9.380	9.490	9.080	9.200	9.008	20,135,164
2026-02-02	9.420	9.630	9.340	9.360	9.165	14,957,244
2026-01-30	9.760	9.760	9.420	9.470	9.273	18,827,502
2026-01-29	9.430	9.850	9.420	9.850	9.645	19,125,620
2026-01-28	9.460	9.500	9.380	9.480	9.283	6,909,896
2026-01-27	9.660	9.660	9.400	9.460	9.263	8,839,299
2026-01-26	9.730	9.750	9.600	9.680	9.478	8,575,569
2026-01-23	9.720	9.750	9.670	9.730	9.527	6,340,315
2026-01-22	9.650	9.730	9.600	9.680	9.478	6,913,169
2026-01-21	9.720	9.730	9.530	9.620	9.420	8,902,573
2026-01-20	9.640	9.770	9.590	9.740	9.537	14,625,039
2026-01-19	9.480	9.640	9.430	9.610	9.410	8,468,594
2026-01-16	9.460	9.510	9.400	9.500	9.302	5,758,278

← NewerPage 3 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.