Guangzhou Zhujiang Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	9.410	9.430	9.010	9.190	8.865	32,017,304
2024-10-24	9.680	9.750	9.510	9.580	9.241	7,675,015
2024-10-23	9.620	9.940	9.620	9.770	9.425	14,306,701
2024-10-22	9.400	9.640	9.360	9.610	9.270	12,091,319
2024-10-21	9.300	9.580	9.120	9.430	9.097	13,014,045
2024-10-18	9.110	9.490	9.010	9.320	8.991	11,755,706
2024-10-17	9.160	9.200	9.060	9.110	8.788	8,536,686
2024-10-16	9.020	9.240	9.010	9.100	8.778	6,697,050
2024-10-15	9.310	9.410	9.100	9.130	8.807	11,594,500
2024-10-14	9.140	9.400	9.080	9.400	9.068	13,466,208
2024-10-11	9.260	9.440	9.080	9.200	8.875	16,205,425
2024-10-10	8.960	9.550	8.950	9.250	8.923	22,080,578
2024-10-09	9.480	9.530	8.920	8.970	8.653	22,414,581
2024-10-08	10.520	10.520	9.340	9.650	9.309	24,635,890
2024-09-30	9.210	9.650	9.130	9.600	9.261	26,376,884
2024-09-27	9.190	9.200	8.860	8.980	8.663	17,156,811
2024-09-26	8.310	8.850	8.210	8.850	8.537	13,367,473
2024-09-25	8.580	8.670	8.290	8.310	8.016	9,386,163
2024-09-24	8.250	8.450	8.170	8.440	8.142	10,454,620
2024-09-23	8.350	8.410	8.130	8.170	7.881	6,438,914
2024-09-20	8.370	8.420	8.250	8.360	8.064	5,160,817
2024-09-19	8.230	8.530	8.210	8.390	8.093	4,958,200
2024-09-18	8.330	8.350	8.160	8.210	7.920	4,785,699
2024-09-13	8.460	8.540	8.350	8.370	8.074	4,062,996
2024-09-12	8.550	8.560	8.450	8.470	8.171	4,598,443
2024-09-11	8.590	8.610	8.460	8.500	8.200	4,064,521
2024-09-10	8.560	8.640	8.460	8.590	8.286	4,660,632
2024-09-09	8.600	8.680	8.530	8.560	8.257	4,982,083
2024-09-06	8.810	8.810	8.610	8.630	8.325	4,723,300
2024-09-05	8.670	8.830	8.660	8.810	8.499	5,428,200
2024-09-04	8.700	8.740	8.610	8.640	8.335	5,315,920
2024-09-03	8.670	8.870	8.610	8.710	8.402	9,459,200
2024-09-02	8.530	8.710	8.500	8.610	8.306	11,835,572
2024-08-30	8.660	8.700	8.510	8.600	8.296	7,673,500
2024-08-29	8.540	8.700	8.480	8.670	8.363	6,628,370
2024-08-28	8.600	8.670	8.470	8.570	8.267	5,485,371
2024-08-27	8.610	8.720	8.510	8.680	8.373	7,764,100
2024-08-26	8.550	8.730	8.500	8.670	8.363	10,492,881
2024-08-23	8.900	8.990	8.420	8.570	8.267	13,796,380
2024-08-22	8.550	8.570	8.430	8.480	8.180	5,419,016
2024-08-21	8.590	8.650	8.520	8.560	8.257	3,949,399
2024-08-20	8.730	8.790	8.560	8.600	8.296	4,947,076
2024-08-19	8.670	8.780	8.650	8.730	8.421	6,097,840
2024-08-16	8.750	8.780	8.660	8.670	8.363	3,704,594
2024-08-15	8.720	8.810	8.690	8.730	8.421	6,611,276
2024-08-14	8.760	8.780	8.660	8.730	8.421	5,379,100
2024-08-13	8.640	8.770	8.600	8.760	8.450	10,995,251
2024-08-12	8.700	8.770	8.630	8.650	8.344	8,501,500
2024-08-09	8.740	8.860	8.680	8.740	8.431	7,464,560
2024-08-08	8.530	8.850	8.530	8.740	8.431	7,993,840
2024-08-07	8.550	8.630	8.500	8.600	8.296	7,525,414
2024-08-06	8.400	8.620	8.370	8.600	8.296	9,775,754
2024-08-05	8.370	8.560	8.300	8.430	8.132	9,668,000
2024-08-02	8.290	8.550	8.250	8.400	8.103	8,902,654
2024-08-01	8.240	8.420	8.210	8.350	8.055	11,140,902
2024-07-31	7.970	8.250	7.970	8.240	7.949	8,025,979
2024-07-30	8.010	8.020	7.910	8.000	7.717	4,151,927
2024-07-29	8.030	8.080	7.910	8.030	7.746	5,507,879
2024-07-26	7.900	8.140	7.880	8.010	7.727	7,664,065
2024-07-25	7.900	7.980	7.870	7.910	7.630	4,964,573

← NewerPage 9 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.