Chongqing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	38.840	39.580	38.720	39.300	39.300	3,440,325
2026-10-16	38.310	39.030	38.310	38.900	38.900	3,162,800
2026-10-15	38.600	39.130	38.080	38.390	38.390	2,974,000
2026-10-14	38.250	38.880	38.040	38.750	38.750	3,024,100
2026-10-13	38.690	38.790	38.000	38.110	38.110	2,865,044
2026-10-12	38.620	39.050	38.260	38.700	38.700	2,911,049
2026-10-09	38.480	38.850	38.350	38.620	38.620	3,446,453
2026-10-08	37.980	38.320	37.710	38.270	38.270	2,756,392
2026-09-30	37.400	38.180	37.300	38.030	38.030	2,399,566
2026-09-29	37.600	37.700	37.230	37.260	37.260	1,802,400
2026-09-28	37.510	38.020	37.390	37.600	37.600	2,018,960
2026-09-24	38.270	38.370	37.560	37.560	37.560	2,474,400
2026-09-23	38.240	38.870	38.030	38.320	38.320	3,010,319
2026-09-22	38.100	38.410	38.050	38.180	38.180	2,396,772
2026-09-21	37.840	38.140	37.710	38.110	38.110	2,362,798
2026-09-18	37.810	38.150	37.770	37.770	37.770	2,710,898
2026-09-17	38.010	38.120	37.660	37.780	37.780	2,767,399
2026-09-16	38.670	38.770	37.960	38.220	38.220	2,888,300
2026-09-15	38.600	38.800	38.410	38.650	38.650	1,779,619
2026-09-14	38.500	38.680	38.240	38.580	38.580	1,677,200
2026-09-11	38.980	38.980	38.280	38.500	38.500	2,674,173
2026-09-10	39.690	39.690	38.880	39.020	39.020	3,212,700
2026-09-09	39.970	40.210	39.590	39.710	39.710	2,162,182
2026-09-08	40.030	40.240	39.900	40.070	40.070	2,227,023
2026-09-07	40.040	40.280	39.700	40.040	40.040	2,198,700
2026-09-04	39.770	40.190	39.480	39.980	39.980	3,564,223
2026-09-03	39.100	39.720	39.100	39.490	39.490	2,712,486
2026-09-02	39.550	39.660	39.020	39.060	39.060	3,639,900
2026-09-01	40.010	40.270	39.590	39.640	39.640	4,701,800
2026-08-31	40.280	40.500	39.900	39.970	39.970	2,323,100
2026-08-28	39.890	40.280	39.720	40.280	40.280	2,351,058
2026-08-27	40.020	40.160	39.550	39.890	39.890	2,845,501
2026-08-26	39.660	40.390	39.560	40.040	40.040	3,614,571
2026-08-25	39.500	39.950	39.500	39.710	39.710	3,574,500
2026-08-24	40.350	40.430	39.400	39.570	39.570	5,823,396
2026-08-21	41.160	41.250	40.260	40.280	40.280	4,624,988
2026-08-20	41.760	42.500	40.950	41.150	41.150	7,505,540
2026-08-19	42.880	43.200	42.340	42.510	42.510	2,650,973
2026-08-18	43.010	43.430	42.400	42.600	42.600	2,635,700
2026-08-17	42.600	43.010	42.230	42.980	42.980	2,632,401
2026-08-14	43.270	43.290	42.800	42.840	42.840	2,488,316
2026-08-13	43.660	43.770	43.170	43.170	43.170	2,956,609
2026-08-12	43.580	43.930	43.300	43.790	43.790	3,107,231
2026-08-11	44.360	44.490	43.530	43.570	43.570	3,924,265
2026-08-10	44.070	44.770	43.760	44.310	44.310	4,724,549
2026-08-07	43.950	44.110	43.300	44.060	44.060	4,411,522
2026-08-06	44.840	44.950	43.750	43.970	43.970	4,789,985
2026-08-05	45.850	46.100	44.470	44.770	44.770	5,052,465
2026-08-04	46.910	47.800	45.700	45.840	45.840	4,700,176
2026-08-03	46.890	48.250	46.570	47.070	47.070	5,520,322
2026-07-31	46.200	47.500	46.000	46.520	46.520	5,950,705
2026-07-30	46.100	47.750	45.900	47.350	47.350	6,581,877
2026-07-29	44.800	46.830	44.800	46.100	46.100	6,928,756
2026-07-28	43.600	44.860	43.200	44.690	44.690	4,261,063
2026-07-27	43.800	44.120	43.210	43.680	43.680	3,044,061
2026-07-24	44.350	44.990	43.500	43.500	43.500	2,507,622
2026-07-23	44.300	44.630	43.700	44.500	44.500	2,683,209
2026-07-22	43.680	44.600	43.150	44.590	44.590	4,686,380
2026-07-21	44.360	45.490	43.460	43.670	43.670	6,024,381
2026-07-20	43.100	44.810	43.000	44.310	44.310	5,989,900

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	1.2000 CNY
2025-12-18	1.3000 CNY
2025-06-20	0.9000 CNY
2024-12-20	1.5000 CNY
2024-06-19	2.8000 CNY
2023-06-16	2.6000 CNY
2022-06-16	2.0000 CNY
2020-05-29	1.4000 CNY
2019-06-28	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.