Guangzhou Zhujiang Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.100	10.230	10.040	10.080	9.724	5,517,280
2025-04-22	10.170	10.350	10.050	10.090	9.733	7,969,489
2025-04-21	10.080	10.180	10.010	10.130	9.772	4,763,471
2025-04-18	10.380	10.380	10.090	10.120	9.762	6,319,985
2025-04-17	10.230	10.440	10.170	10.410	10.042	8,458,630
2025-04-16	10.160	10.290	10.030	10.280	9.917	7,109,602
2025-04-15	10.110	10.300	10.040	10.190	9.830	6,758,986
2025-04-14	10.130	10.210	10.030	10.110	9.753	7,092,387
2025-04-11	10.240	10.300	10.010	10.120	9.762	8,132,202
2025-04-10	10.150	10.330	10.020	10.240	9.878	8,503,306
2025-04-09	9.970	10.220	9.810	10.150	9.791	12,703,227
2025-04-08	9.660	10.120	9.660	10.040	9.685	14,205,520
2025-04-07	10.030	10.300	9.450	9.730	9.386	16,976,839
2025-04-03	10.170	10.390	10.110	10.360	9.994	7,367,592
2025-04-02	10.210	10.300	10.150	10.210	9.849	6,222,563
2025-04-01	10.100	10.320	10.090	10.140	9.782	10,969,550
2025-03-31	10.100	10.270	10.030	10.100	9.743	8,704,696
2025-03-28	10.210	10.270	10.040	10.140	9.782	10,607,176
2025-03-27	10.200	10.330	10.170	10.300	9.936	6,895,953
2025-03-26	10.230	10.240	10.120	10.190	9.830	5,774,993
2025-03-25	10.340	10.410	10.120	10.240	9.878	9,450,385
2025-03-24	10.200	10.400	10.200	10.390	10.023	11,841,927
2025-03-21	10.210	10.340	10.090	10.210	9.849	7,004,400
2025-03-20	10.340	10.400	10.180	10.200	9.839	8,526,796
2025-03-19	10.350	10.420	10.260	10.350	9.984	4,477,202
2025-03-18	10.260	10.410	10.230	10.360	9.994	8,050,300
2025-03-17	10.230	10.400	10.180	10.260	9.897	9,981,800
2025-03-14	9.970	10.200	9.970	10.180	9.820	8,306,700
2025-03-13	9.990	10.090	9.940	10.040	9.685	6,847,304
2025-03-12	10.050	10.160	9.940	10.000	9.646	6,931,800
2025-03-11	9.830	10.050	9.800	10.040	9.685	7,865,829
2025-03-10	9.790	9.920	9.700	9.890	9.540	7,362,303
2025-03-07	9.650	9.830	9.630	9.800	9.454	6,674,412
2025-03-06	9.720	9.770	9.530	9.690	9.347	8,470,838
2025-03-05	9.610	9.760	9.530	9.740	9.396	6,801,894
2025-03-04	9.670	9.800	9.600	9.620	9.280	10,971,900
2025-03-03	9.660	9.810	9.610	9.680	9.338	11,555,699
2025-02-28	9.550	9.740	9.520	9.590	9.251	11,605,220
2025-02-27	9.450	9.580	9.400	9.580	9.241	11,244,102
2025-02-26	9.060	9.480	9.050	9.450	9.116	19,684,260
2025-02-25	9.260	9.290	9.020	9.050	8.730	14,254,210
2025-02-24	9.160	9.430	9.070	9.250	8.923	22,027,100
2025-02-21	9.290	9.420	9.070	9.090	8.769	10,393,300
2025-02-20	9.150	9.320	9.090	9.260	8.933	7,761,309
2025-02-19	9.100	9.160	9.020	9.120	8.798	5,792,900
2025-02-18	9.120	9.240	9.070	9.130	8.807	6,118,043
2025-02-17	9.230	9.310	9.110	9.150	8.827	6,147,781
2025-02-14	9.360	9.390	9.250	9.280	8.952	5,238,902
2025-02-13	9.180	9.420	9.150	9.350	9.019	9,360,600
2025-02-12	9.160	9.240	9.120	9.210	8.884	4,236,500
2025-02-11	9.280	9.360	9.180	9.220	8.894	5,904,699
2025-02-10	9.200	9.320	9.170	9.250	8.923	8,478,026
2025-02-07	9.080	9.190	9.010	9.160	8.836	7,562,576
2025-02-06	9.040	9.110	8.960	9.060	8.740	7,161,656
2025-02-05	9.170	9.240	9.010	9.050	8.730	8,470,902
2025-01-27	9.140	9.280	9.120	9.130	8.807	6,444,200
2025-01-24	8.960	9.170	8.940	9.120	8.798	9,542,400
2025-01-23	9.020	9.130	8.960	8.960	8.643	7,388,304
2025-01-22	9.140	9.140	8.890	8.950	8.634	8,748,700
2025-01-21	9.320	9.320	9.070	9.120	8.798	5,823,220

← NewerPage 7 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.