Guangzhou Zhujiang Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	10.210	10.250	10.080	10.140	9.929	6,103,877
2025-10-20	10.310	10.350	10.080	10.210	9.997	7,269,100
2025-10-17	10.330	10.420	10.280	10.290	10.076	5,128,800
2025-10-16	10.390	10.460	10.280	10.340	10.125	8,234,800
2025-10-15	10.250	10.440	10.170	10.370	10.154	6,532,600
2025-10-14	10.170	10.290	10.150	10.270	10.056	6,580,402
2025-10-13	9.990	10.240	9.920	10.180	9.968	8,945,623
2025-10-10	10.020	10.170	9.970	10.110	9.899	6,527,774
2025-10-09	10.000	10.030	9.880	10.020	9.811	5,891,500
2025-09-30	10.030	10.100	9.990	10.010	9.802	4,475,800
2025-09-29	10.100	10.130	9.970	10.100	9.890	5,924,753
2025-09-26	10.040	10.110	9.970	10.100	9.890	5,317,305
2025-09-25	10.100	10.110	9.930	10.050	9.841	5,196,504
2025-09-24	9.960	10.120	9.880	10.090	9.880	4,823,769
2025-09-23	10.000	10.020	9.880	10.000	9.792	5,966,096
2025-09-22	10.130	10.180	9.960	10.000	9.792	8,820,246
2025-09-19	10.270	10.270	10.050	10.140	9.929	9,404,003
2025-09-18	10.410	10.430	10.150	10.350	10.134	7,522,002
2025-09-17	10.380	10.440	10.330	10.430	10.213	5,882,557
2025-09-16	10.320	10.350	10.300	10.340	10.125	4,254,756
2025-09-15	10.380	10.450	10.280	10.320	10.105	5,957,300
2025-09-12	10.550	10.550	10.360	10.380	10.164	7,604,802
2025-09-11	10.510	10.550	10.420	10.520	10.301	6,039,800
2025-09-10	10.670	10.680	10.500	10.530	10.311	6,544,402
2025-09-09	10.780	10.790	10.580	10.660	10.438	5,956,300
2025-09-08	10.690	10.850	10.650	10.780	10.555	10,341,292
2025-09-05	10.770	10.770	10.560	10.690	10.467	6,918,755
2025-09-04	10.710	10.770	10.600	10.740	10.516	5,887,181
2025-09-03	10.840	10.890	10.620	10.690	10.467	6,569,900
2025-09-02	10.840	10.930	10.750	10.790	10.565	7,626,900
2025-09-01	10.770	10.920	10.730	10.830	10.604	12,157,100
2025-08-29	10.660	10.900	10.600	10.770	10.546	11,953,589
2025-08-28	10.570	10.650	10.410	10.590	10.369	7,425,700
2025-08-27	10.780	10.780	10.550	10.560	10.340	7,653,271
2025-08-26	10.740	10.810	10.680	10.750	10.526	7,610,300
2025-08-25	10.660	10.750	10.590	10.730	10.507	11,006,420
2025-08-22	10.680	10.730	10.560	10.640	10.418	7,795,500
2025-08-21	10.740	10.770	10.650	10.690	10.467	9,599,600
2025-08-20	10.550	10.750	10.510	10.730	10.507	12,733,975
2025-08-19	10.520	10.620	10.520	10.570	10.350	8,808,028
2025-08-18	10.490	10.540	10.450	10.520	10.301	8,088,992
2025-08-15	10.430	10.520	10.360	10.490	10.272	9,998,696
2025-08-14	10.510	10.580	10.440	10.460	10.242	9,047,901
2025-08-13	10.480	10.530	10.460	10.520	10.301	10,890,400
2025-08-12	10.430	10.480	10.420	10.470	10.252	6,916,702
2025-08-11	10.530	10.530	10.380	10.430	10.213	11,552,055
2025-08-08	10.460	10.570	10.430	10.520	10.301	14,432,835
2025-08-07	10.500	10.530	10.410	10.460	10.242	13,989,600
2025-08-06	10.420	10.500	10.310	10.500	10.281	14,468,204
2025-08-05	10.360	10.520	10.320	10.400	10.183	16,712,514
2025-08-04	10.240	10.380	10.190	10.360	10.144	8,663,697
2025-08-01	10.270	10.330	10.180	10.250	10.037	10,142,433
2025-07-31	10.530	10.550	10.250	10.260	10.046	11,412,889
2025-07-30	10.440	10.590	10.430	10.530	10.311	10,405,502
2025-07-29	10.550	10.570	10.410	10.490	10.272	9,101,125
2025-07-28	10.710	10.710	10.500	10.560	10.340	15,453,475
2025-07-25	10.730	10.770	10.610	10.710	10.487	10,729,400
2025-07-24	11.020	11.040	10.700	10.750	10.526	25,209,932
2025-07-23	11.240	11.270	11.030	11.040	10.810	11,426,102
2025-07-22	11.250	11.330	11.150	11.270	11.035	7,919,131

← NewerPage 5 of 21 · 1,215 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.