Chongqing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	58.810	59.270	57.860	58.310	53.313	2,933,422
2024-07-23	61.060	61.240	58.870	58.870	53.825	3,534,149
2024-07-22	61.840	62.630	61.000	61.240	55.992	2,796,045
2024-07-19	61.700	62.260	60.990	62.150	56.824	3,879,508
2024-07-18	63.070	63.200	61.660	61.980	56.668	4,407,832
2024-07-17	62.660	63.530	62.350	63.480	58.040	3,324,225
2024-07-16	62.320	63.050	61.950	62.660	57.290	2,085,862
2024-07-15	62.470	63.190	61.870	62.870	57.482	2,676,688
2024-07-12	62.450	63.450	62.260	62.830	57.446	3,507,929
2024-07-11	60.400	62.560	60.050	62.440	57.089	5,378,667
2024-07-10	59.880	60.560	59.450	59.670	54.556	2,757,034
2024-07-09	58.420	60.780	57.210	60.290	55.123	5,882,210
2024-07-08	57.800	59.330	56.800	58.500	53.487	4,953,317
2024-07-05	57.300	57.300	57.300	57.300	52.390	0
2024-07-04	58.700	58.900	57.140	57.300	52.390	3,526,734
2024-07-03	59.700	59.700	58.140	58.530	53.514	3,859,801
2024-07-02	60.100	60.760	59.460	59.570	54.465	4,307,060
2024-07-01	60.600	61.150	59.300	60.190	55.032	3,293,337
2024-06-28	61.480	61.950	60.280	60.700	55.498	3,114,199
2024-06-27	62.550	62.550	61.390	61.560	56.284	2,951,406
2024-06-26	61.500	62.940	61.430	62.780	57.400	3,567,349
2024-06-25	61.370	62.160	60.800	62.050	56.732	3,846,750
2024-06-24	59.990	62.730	59.280	61.880	56.577	5,852,393
2024-06-21	61.820	61.940	60.490	60.650	55.452	4,145,709
2024-06-20	63.090	63.490	61.800	62.010	56.696	4,031,994
2024-06-19	64.220	64.570	63.230	63.350	57.921	4,016,622
2024-06-18	67.900	68.160	66.900	67.010	58.707	5,015,086
2024-06-17	67.940	68.500	67.400	68.020	59.592	3,815,820
2024-06-14	68.160	68.660	66.830	68.660	60.153	3,940,300
2024-06-13	69.240	69.480	67.970	68.140	59.697	3,262,790
2024-06-12	68.580	69.880	68.570	69.220	60.643	3,165,125
2024-06-11	70.300	70.300	68.040	68.570	60.074	4,993,665
2024-06-07	71.220	71.680	69.770	70.900	62.115	4,494,803
2024-06-06	71.180	71.990	70.480	70.810	62.036	5,126,456
2024-06-05	71.350	71.850	70.700	70.820	62.045	4,324,162
2024-06-04	69.700	71.110	69.520	71.110	62.299	4,766,597
2024-06-03	68.780	70.240	68.080	69.700	61.064	4,169,736
2024-05-31	67.970	70.260	67.810	68.940	60.398	5,431,444
2024-05-30	68.760	69.000	67.600	67.980	59.557	4,301,895
2024-05-29	69.560	70.050	68.820	69.210	60.635	3,906,749
2024-05-28	70.630	71.110	69.600	69.830	61.178	3,299,950
2024-05-27	70.660	71.300	70.170	70.950	62.159	4,283,542
2024-05-24	70.300	71.140	69.700	70.050	61.371	4,025,314
2024-05-23	72.020	72.590	70.490	70.700	61.940	4,848,765
2024-05-22	73.350	73.350	72.000	72.240	63.289	4,515,500
2024-05-21	73.990	74.450	73.120	73.370	64.279	3,410,596
2024-05-20	74.100	75.460	73.950	74.390	65.173	4,314,880
2024-05-17	73.590	74.470	72.580	73.700	64.568	4,244,207
2024-05-16	73.960	74.470	72.900	74.000	64.831	4,548,224
2024-05-15	75.370	75.520	73.520	73.620	64.498	4,591,253
2024-05-14	74.380	76.490	74.190	75.550	66.189	5,984,277
2024-05-13	73.300	74.650	72.880	74.320	65.112	4,982,121
2024-05-10	73.550	74.480	73.300	74.100	64.919	4,577,342
2024-05-09	73.200	73.800	72.680	73.270	64.192	4,657,420
2024-05-08	73.030	73.750	72.060	73.240	64.165	6,645,244
2024-05-07	73.000	74.850	72.860	73.030	63.981	8,070,468
2024-05-06	72.500	73.330	71.400	73.320	64.235	9,864,689
2024-04-30	71.700	72.000	69.150	70.370	61.651	10,223,718
2024-04-29	66.200	68.500	65.820	68.050	59.618	6,185,505
2024-04-26	63.890	66.600	63.890	66.500	58.261	6,758,428

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.