Guangzhou Zhujiang Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	9.420	9.490	9.420	9.440	9.243	4,567,884
2026-01-14	9.500	9.580	9.390	9.450	9.253	7,410,700
2026-01-13	9.630	9.630	9.510	9.530	9.332	6,341,128
2026-01-12	9.530	9.560	9.470	9.560	9.361	7,036,600
2026-01-09	9.450	9.530	9.430	9.530	9.332	6,419,385
2026-01-08	9.480	9.500	9.420	9.440	9.243	5,200,400
2026-01-07	9.450	9.560	9.410	9.500	9.302	7,116,124
2026-01-06	9.400	9.470	9.340	9.460	9.263	9,375,000
2026-01-05	9.300	9.400	9.250	9.390	9.194	10,006,591
2025-12-31	9.320	9.360	9.280	9.290	9.097	3,958,387
2025-12-30	9.350	9.400	9.270	9.310	9.116	5,788,600
2025-12-29	9.580	9.580	9.360	9.360	9.165	8,585,810
2025-12-26	9.630	9.660	9.550	9.570	9.371	6,094,037
2025-12-25	9.680	9.750	9.630	9.650	9.449	6,098,937
2025-12-24	9.610	9.720	9.580	9.680	9.478	6,834,918
2025-12-23	9.650	9.700	9.580	9.600	9.400	5,662,724
2025-12-22	9.730	9.850	9.660	9.670	9.469	7,781,341
2025-12-19	9.630	9.760	9.560	9.720	9.518	7,237,635
2025-12-18	9.520	9.650	9.520	9.610	9.410	5,132,200
2025-12-17	9.500	9.600	9.420	9.570	9.371	6,752,124
2025-12-16	9.510	9.630	9.490	9.520	9.322	5,632,500
2025-12-15	9.500	9.560	9.450	9.500	9.302	5,438,502
2025-12-12	9.490	9.580	9.450	9.450	9.253	9,106,801
2025-12-11	9.700	9.700	9.470	9.480	9.283	10,742,350
2025-12-10	9.600	9.950	9.600	9.700	9.498	19,023,101
2025-12-09	9.490	9.670	9.430	9.650	9.449	13,765,817
2025-12-08	9.640	9.650	9.430	9.490	9.292	11,943,926
2025-12-05	9.580	9.640	9.360	9.640	9.439	10,008,687
2025-12-04	9.640	9.710	9.570	9.590	9.390	11,933,189
2025-12-03	9.560	9.630	9.510	9.600	9.400	9,850,390
2025-12-02	9.410	9.660	9.410	9.560	9.361	13,038,100
2025-12-01	9.390	9.470	9.350	9.440	9.243	5,364,385
2025-11-28	9.330	9.420	9.290	9.370	9.175	7,078,700
2025-11-27	9.320	9.470	9.300	9.340	9.145	6,440,324
2025-11-26	9.320	9.410	9.280	9.310	9.116	6,378,609
2025-11-25	9.330	9.380	9.260	9.300	9.106	7,890,387
2025-11-24	9.360	9.430	9.320	9.340	9.145	5,628,400
2025-11-21	9.500	9.550	9.290	9.330	9.136	6,640,960
2025-11-20	9.580	9.600	9.480	9.480	9.283	5,064,668
2025-11-19	9.580	9.610	9.530	9.580	9.380	4,858,519
2025-11-18	9.720	9.730	9.530	9.590	9.390	5,698,400
2025-11-17	9.780	9.790	9.610	9.680	9.478	7,306,504
2025-11-14	9.810	9.930	9.710	9.720	9.518	10,273,047
2025-11-13	9.650	9.850	9.640	9.840	9.635	19,220,580
2025-11-12	9.530	9.640	9.520	9.630	9.429	11,397,075
2025-11-11	9.460	9.560	9.450	9.550	9.351	10,918,876
2025-11-10	9.350	9.500	9.330	9.500	9.302	14,513,357
2025-11-07	9.350	9.370	9.310	9.340	9.145	5,335,955
2025-11-06	9.360	9.380	9.320	9.340	9.145	7,326,453
2025-11-05	9.240	9.360	9.220	9.350	9.155	8,001,499
2025-11-04	9.350	9.360	9.250	9.280	9.087	8,097,204
2025-11-03	9.390	9.410	9.300	9.360	9.165	10,593,456
2025-10-31	9.320	9.390	9.300	9.380	9.185	9,554,343
2025-10-30	9.380	9.380	9.300	9.330	9.136	11,964,828
2025-10-29	9.380	9.410	9.300	9.380	9.185	10,463,382
2025-10-28	9.500	9.500	9.350	9.390	9.194	13,288,269
2025-10-27	9.610	9.620	9.460	9.500	9.302	19,136,276
2025-10-24	10.080	10.130	9.580	9.610	9.410	23,603,505
2025-10-23	10.100	10.160	10.060	10.140	9.929	4,946,373
2025-10-22	10.150	10.250	10.090	10.100	9.890	4,950,073

← NewerPage 4 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.