Guangzhou Zhujiang Brewery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.080 | 9.200 | 8.950 | 9.150 | 9.150 | 7,197,258 |
| 2026-10-16 | 9.060 | 9.220 | 9.030 | 9.110 | 9.110 | 7,927,300 |
| 2026-10-15 | 9.100 | 9.280 | 9.000 | 9.040 | 9.040 | 10,421,033 |
| 2026-10-14 | 8.920 | 9.300 | 8.920 | 9.160 | 9.160 | 15,938,373 |
| 2026-10-13 | 8.880 | 9.060 | 8.880 | 8.930 | 8.930 | 7,001,680 |
| 2026-10-12 | 8.850 | 9.010 | 8.850 | 8.990 | 8.990 | 9,872,902 |
| 2026-10-09 | 8.600 | 8.880 | 8.600 | 8.850 | 8.850 | 8,350,600 |
| 2026-10-08 | 8.500 | 8.690 | 8.320 | 8.650 | 8.650 | 8,152,255 |
| 2026-09-30 | 8.380 | 8.440 | 8.290 | 8.390 | 8.390 | 3,561,085 |
| 2026-09-29 | 8.270 | 8.370 | 8.210 | 8.310 | 8.310 | 4,087,822 |
| 2026-09-28 | 8.150 | 8.330 | 8.110 | 8.290 | 8.290 | 5,284,100 |
| 2026-09-24 | 8.370 | 8.420 | 8.060 | 8.150 | 8.150 | 7,139,000 |
| 2026-09-23 | 8.420 | 8.550 | 8.380 | 8.380 | 8.380 | 2,796,800 |
| 2026-09-22 | 8.380 | 8.440 | 8.360 | 8.420 | 8.420 | 3,022,500 |
| 2026-09-21 | 8.370 | 8.450 | 8.280 | 8.400 | 8.400 | 3,947,300 |
| 2026-09-18 | 8.320 | 8.420 | 8.280 | 8.360 | 8.360 | 2,914,101 |
| 2026-09-17 | 8.380 | 8.400 | 8.270 | 8.300 | 8.300 | 3,069,800 |
| 2026-09-16 | 8.460 | 8.510 | 8.330 | 8.430 | 8.430 | 4,176,550 |
| 2026-09-15 | 8.530 | 8.580 | 8.450 | 8.500 | 8.500 | 2,738,327 |
| 2026-09-14 | 8.500 | 8.590 | 8.460 | 8.550 | 8.550 | 3,127,912 |
| 2026-09-11 | 8.670 | 8.680 | 8.460 | 8.510 | 8.510 | 3,805,500 |
| 2026-09-10 | 8.700 | 8.720 | 8.590 | 8.640 | 8.640 | 3,180,200 |
| 2026-09-09 | 8.760 | 8.800 | 8.660 | 8.700 | 8.700 | 3,488,900 |
| 2026-09-08 | 8.720 | 8.820 | 8.670 | 8.790 | 8.790 | 4,113,924 |
| 2026-09-07 | 8.640 | 8.750 | 8.640 | 8.720 | 8.720 | 4,427,018 |
| 2026-09-04 | 8.700 | 8.770 | 8.650 | 8.680 | 8.680 | 4,534,395 |
| 2026-09-03 | 8.660 | 8.780 | 8.630 | 8.700 | 8.700 | 3,762,355 |
| 2026-09-02 | 8.780 | 8.850 | 8.660 | 8.670 | 8.670 | 4,204,798 |
| 2026-09-01 | 8.820 | 8.880 | 8.650 | 8.850 | 8.850 | 7,416,800 |
| 2026-08-31 | 8.680 | 8.780 | 8.650 | 8.750 | 8.750 | 4,783,048 |
| 2026-08-28 | 8.640 | 8.720 | 8.580 | 8.710 | 8.710 | 3,426,531 |
| 2026-08-27 | 8.690 | 8.690 | 8.550 | 8.630 | 8.630 | 3,603,257 |
| 2026-08-26 | 8.680 | 8.770 | 8.620 | 8.690 | 8.690 | 3,970,288 |
| 2026-08-25 | 8.580 | 8.690 | 8.550 | 8.650 | 8.650 | 4,188,800 |
| 2026-08-24 | 8.480 | 8.600 | 8.420 | 8.570 | 8.570 | 4,509,868 |
| 2026-08-21 | 8.700 | 8.720 | 8.420 | 8.480 | 8.480 | 5,343,050 |
| 2026-08-20 | 8.680 | 8.810 | 8.650 | 8.740 | 8.740 | 4,468,068 |
| 2026-08-19 | 8.670 | 8.770 | 8.630 | 8.670 | 8.670 | 5,038,831 |
| 2026-08-18 | 8.660 | 8.710 | 8.610 | 8.670 | 8.670 | 4,207,496 |
| 2026-08-17 | 8.520 | 8.680 | 8.480 | 8.660 | 8.660 | 5,445,011 |
| 2026-08-14 | 8.610 | 8.680 | 8.530 | 8.560 | 8.560 | 3,948,100 |
| 2026-08-13 | 8.670 | 8.750 | 8.600 | 8.630 | 8.630 | 3,647,602 |
| 2026-08-12 | 8.750 | 8.790 | 8.640 | 8.690 | 8.690 | 5,396,893 |
| 2026-08-11 | 8.810 | 8.870 | 8.700 | 8.760 | 8.760 | 4,524,300 |
| 2026-08-10 | 8.720 | 8.850 | 8.680 | 8.810 | 8.810 | 5,405,502 |
| 2026-08-07 | 8.800 | 8.800 | 8.630 | 8.690 | 8.690 | 5,559,600 |
| 2026-08-06 | 8.850 | 8.900 | 8.740 | 8.810 | 8.810 | 6,184,700 |
| 2026-08-05 | 8.930 | 9.000 | 8.820 | 8.840 | 8.840 | 7,019,400 |
| 2026-08-04 | 9.270 | 9.270 | 8.960 | 8.960 | 8.960 | 8,418,191 |
| 2026-08-03 | 9.010 | 9.250 | 8.950 | 9.200 | 9.200 | 11,083,200 |
| 2026-07-31 | 8.750 | 9.050 | 8.690 | 9.010 | 9.010 | 14,306,389 |
| 2026-07-30 | 8.710 | 8.880 | 8.640 | 8.870 | 8.870 | 10,275,993 |
| 2026-07-29 | 8.470 | 8.740 | 8.470 | 8.720 | 8.720 | 9,465,672 |
| 2026-07-28 | 8.420 | 8.520 | 8.350 | 8.470 | 8.470 | 5,807,101 |
| 2026-07-27 | 8.390 | 8.480 | 8.320 | 8.430 | 8.430 | 5,981,100 |
| 2026-07-24 | 8.400 | 8.480 | 8.360 | 8.380 | 8.380 | 7,498,850 |
| 2026-07-23 | 8.360 | 8.450 | 8.290 | 8.420 | 8.420 | 7,039,671 |
| 2026-07-22 | 8.350 | 8.400 | 8.200 | 8.360 | 8.360 | 10,115,401 |
| 2026-07-21 | 8.420 | 8.650 | 8.330 | 8.360 | 8.360 | 12,546,188 |
| 2026-07-20 | 8.340 | 8.520 | 8.300 | 8.420 | 8.420 | 9,614,100 |
Page 1 of 3 · 121 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.