Guangzhou Zhujiang Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	11.250	11.330	11.150	11.270	11.035	7,919,131
2025-07-21	11.160	11.250	11.110	11.200	10.967	5,519,200
2025-07-18	11.160	11.210	11.100	11.140	10.908	4,500,875
2025-07-17	11.190	11.320	11.150	11.190	10.957	4,608,237
2025-07-16	11.080	11.260	11.060	11.200	10.967	6,618,827
2025-07-15	11.220	11.370	11.020	11.070	10.839	9,238,445
2025-07-14	11.110	11.200	11.040	11.180	10.947	8,664,298
2025-07-11	11.290	11.370	11.020	11.120	10.888	11,756,138
2025-07-10	11.250	11.300	11.170	11.260	11.025	4,803,951
2025-07-09	11.110	11.320	11.100	11.210	10.977	7,644,316
2025-07-08	11.160	11.200	11.070	11.100	10.869	7,039,400
2025-07-07	11.180	11.200	11.070	11.130	10.898	4,435,401
2025-07-04	11.160	11.200	11.070	11.130	10.898	5,719,300
2025-07-03	11.270	11.280	11.160	11.190	10.957	4,485,600
2025-07-02	11.410	11.470	11.210	11.270	11.035	6,550,635
2025-07-01	11.280	11.560	11.180	11.420	11.182	8,772,797
2025-06-30	11.180	11.340	11.070	11.290	11.055	8,305,831
2025-06-27	11.190	11.250	11.120	11.180	10.947	6,180,900
2025-06-26	11.150	11.260	10.980	11.220	10.986	9,396,330
2025-06-25	11.290	11.300	11.110	11.160	10.928	8,920,000
2025-06-24	11.100	11.280	11.040	11.240	11.006	7,978,985
2025-06-23	11.400	11.480	11.060	11.110	10.879	11,123,600
2025-06-20	11.150	11.800	11.140	11.380	11.143	17,521,318
2025-06-19	11.160	11.480	11.100	11.200	10.967	12,006,600
2025-06-18	11.160	11.720	11.160	11.160	10.928	19,080,836
2025-06-17	11.190	11.400	10.910	10.960	10.732	12,850,423
2025-06-16	10.810	11.230	10.760	11.180	10.947	17,634,500
2025-06-13	11.140	11.190	10.600	10.900	10.673	28,533,343
2025-06-12	11.270	11.310	11.080	11.170	10.937	16,297,961
2025-06-11	11.510	11.540	11.400	11.460	11.055	9,144,514
2025-06-10	11.640	11.710	11.400	11.500	11.093	12,153,230
2025-06-09	11.700	11.790	11.540	11.670	11.257	10,726,365
2025-06-06	11.810	11.920	11.670	11.730	11.315	12,434,664
2025-06-05	12.150	12.210	11.830	11.880	11.460	15,491,742
2025-06-04	11.800	12.290	11.720	12.260	11.827	19,751,367
2025-06-03	11.590	11.890	11.540	11.800	11.383	16,918,561
2025-05-30	11.600	11.700	11.540	11.630	11.219	8,396,118
2025-05-29	11.720	11.800	11.590	11.630	11.219	12,341,500
2025-05-28	11.460	11.990	11.360	11.810	11.392	19,752,204
2025-05-27	11.140	11.550	11.140	11.460	11.055	14,063,937
2025-05-26	11.040	11.340	11.040	11.090	10.698	8,819,822
2025-05-23	11.220	11.340	11.160	11.180	10.785	9,570,300
2025-05-22	11.150	11.280	11.130	11.220	10.823	7,673,499
2025-05-21	11.150	11.280	11.000	11.200	10.804	10,446,383
2025-05-20	10.950	11.230	10.870	11.110	10.717	12,417,100
2025-05-19	10.750	10.980	10.660	10.970	10.582	11,512,840
2025-05-16	10.700	10.830	10.560	10.790	10.409	11,619,588
2025-05-15	10.740	10.850	10.630	10.690	10.312	12,977,528
2025-05-14	10.670	10.780	10.620	10.710	10.331	11,510,099
2025-05-13	10.700	10.800	10.560	10.740	10.360	8,168,799
2025-05-12	10.820	10.830	10.580	10.700	10.322	13,647,247
2025-05-09	10.670	10.840	10.580	10.810	10.428	8,792,896
2025-05-08	10.650	10.770	10.520	10.670	10.293	7,628,300
2025-05-07	10.770	10.890	10.660	10.700	10.322	10,150,527
2025-05-06	10.580	10.720	10.420	10.700	10.322	15,251,356
2025-04-30	11.000	11.120	10.550	10.580	10.206	19,922,764
2025-04-29	11.010	11.280	10.890	10.980	10.592	18,734,158
2025-04-28	10.560	11.170	10.530	11.010	10.621	25,517,584
2025-04-25	10.170	10.900	10.170	10.700	10.322	25,860,148
2025-04-24	10.070	10.170	10.040	10.110	9.753	5,025,038

← NewerPage 6 of 21 · 1,216 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.