Guangzhou Zhujiang Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9.240	9.400	9.210	9.250	8.923	8,303,324
2025-01-17	9.010	9.280	8.950	9.210	8.884	12,571,260
2025-01-16	9.230	9.260	8.970	9.030	8.711	14,585,578
2025-01-15	9.100	9.320	8.900	9.180	8.855	18,326,238
2025-01-14	9.170	9.180	8.900	9.130	8.807	20,805,855
2025-01-13	9.120	9.210	8.990	9.140	8.817	8,863,058
2025-01-10	9.400	9.470	9.160	9.210	8.884	6,936,146
2025-01-09	9.420	9.650	9.330	9.410	9.077	6,964,488
2025-01-08	9.450	9.640	9.350	9.550	9.212	7,686,105
2025-01-07	9.650	9.700	9.460	9.550	9.212	8,385,700
2025-01-06	9.630	9.920	9.440	9.660	9.318	12,683,598
2025-01-03	9.790	9.960	9.610	9.630	9.290	10,574,508
2025-01-02	9.880	10.100	9.720	9.790	9.444	12,807,600
2024-12-31	9.890	10.120	9.890	9.890	9.540	8,999,800
2024-12-30	9.800	9.980	9.750	9.930	9.579	8,261,765
2024-12-27	9.710	9.930	9.640	9.870	9.521	9,506,429
2024-12-26	9.700	9.850	9.670	9.710	9.367	6,522,502
2024-12-25	9.860	9.950	9.660	9.740	9.396	8,980,002
2024-12-24	9.590	9.880	9.530	9.860	9.511	12,300,419
2024-12-23	9.680	9.770	9.570	9.590	9.251	8,382,888
2024-12-20	9.400	9.770	9.400	9.670	9.328	9,422,689
2024-12-19	9.450	9.490	9.320	9.450	9.116	8,009,789
2024-12-18	9.530	9.710	9.500	9.530	9.193	9,102,220
2024-12-17	9.570	9.650	9.450	9.520	9.183	8,842,145
2024-12-16	9.690	9.780	9.490	9.540	9.203	12,223,953
2024-12-13	9.790	9.890	9.670	9.730	9.386	18,242,928
2024-12-12	9.320	9.830	9.280	9.790	9.444	27,251,992
2024-12-11	9.060	9.300	9.040	9.280	8.952	14,211,230
2024-12-10	9.220	9.270	9.050	9.060	8.740	9,314,406
2024-12-09	9.040	9.120	8.980	9.010	8.691	5,487,970
2024-12-06	9.020	9.090	9.000	9.070	8.749	5,367,480
2024-12-05	9.000	9.060	8.940	9.020	8.701	5,886,400
2024-12-04	9.080	9.160	9.010	9.050	8.730	6,780,817
2024-12-03	9.120	9.140	9.040	9.120	8.798	5,363,110
2024-12-02	9.140	9.230	9.100	9.120	8.798	8,165,390
2024-11-29	9.090	9.240	9.080	9.140	8.817	9,399,824
2024-11-28	9.030	9.120	8.990	9.080	8.759	6,937,872
2024-11-27	8.880	9.040	8.840	9.040	8.720	7,294,960
2024-11-26	8.750	8.980	8.750	8.890	8.576	6,228,600
2024-11-25	8.740	8.870	8.720	8.810	8.499	6,624,700
2024-11-22	9.030	9.060	8.710	8.720	8.412	8,960,050
2024-11-21	8.960	9.050	8.910	9.020	8.701	7,777,233
2024-11-20	8.910	8.960	8.810	8.960	8.643	7,604,619
2024-11-19	8.860	8.930	8.790	8.920	8.605	6,804,685
2024-11-18	8.960	9.040	8.810	8.860	8.547	10,372,100
2024-11-15	8.930	9.060	8.900	8.950	8.634	9,164,119
2024-11-14	9.070	9.100	8.910	8.930	8.614	8,269,632
2024-11-13	9.050	9.120	8.990	9.090	8.769	8,696,219
2024-11-12	9.090	9.200	9.030	9.070	8.749	12,593,000
2024-11-11	9.150	9.180	8.950	9.100	8.778	14,975,078
2024-11-08	9.450	9.510	9.180	9.240	8.913	17,066,200
2024-11-07	8.930	9.450	8.910	9.440	9.106	23,518,575
2024-11-06	9.070	9.080	8.900	8.990	8.672	12,082,296
2024-11-05	8.900	9.030	8.850	9.030	8.711	13,935,319
2024-11-04	8.890	8.940	8.740	8.920	8.605	13,112,184
2024-11-01	8.900	9.010	8.850	8.890	8.576	12,337,138
2024-10-31	9.080	9.100	8.830	8.930	8.614	13,804,500
2024-10-30	9.010	9.150	8.970	9.080	8.759	11,337,402
2024-10-29	9.270	9.350	9.040	9.070	8.749	13,629,000
2024-10-28	9.080	9.330	8.890	9.310	8.981	22,604,766

← NewerPage 8 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.