Chongqing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	64.300	64.800	63.750	63.870	55.956	3,239,646
2024-04-24	65.000	65.020	63.720	64.550	56.552	3,193,098
2024-04-23	65.000	65.870	64.600	65.030	56.973	4,110,246
2024-04-22	62.900	65.380	62.380	65.000	56.946	6,040,225
2024-04-19	66.040	66.100	63.500	64.170	56.219	7,969,985
2024-04-18	65.200	67.800	64.400	66.570	58.322	6,506,680
2024-04-17	65.040	66.260	65.020	65.500	57.384	4,270,302
2024-04-16	66.900	67.450	65.160	65.220	57.139	4,920,912
2024-04-15	65.260	68.200	65.040	66.970	58.672	6,475,706
2024-04-12	67.300	68.000	64.300	65.280	57.192	5,550,810
2024-04-11	66.600	67.500	65.540	67.430	59.075	3,947,830
2024-04-10	66.850	67.300	66.420	67.000	58.699	3,881,083
2024-04-09	64.600	67.500	64.560	67.140	58.821	5,354,355
2024-04-08	65.350	67.200	63.960	65.300	57.209	7,690,143
2024-04-03	66.710	67.450	65.610	65.890	57.726	3,761,809
2024-04-02	65.490	67.440	65.160	66.840	58.558	5,177,146
2024-04-01	65.540	66.500	65.160	65.950	57.779	4,433,100
2024-03-29	64.310	64.900	64.250	64.470	56.482	1,352,454
2024-03-28	63.320	64.800	63.200	64.600	56.596	2,922,202
2024-03-27	64.350	65.330	63.510	63.550	55.676	3,052,800
2024-03-26	64.200	64.940	63.820	64.870	56.832	3,426,720
2024-03-25	65.000	65.340	64.080	64.210	56.254	4,111,277
2024-03-22	67.430	67.720	65.100	65.350	57.253	6,188,330
2024-03-21	68.700	69.330	67.750	67.900	59.487	3,766,998
2024-03-20	68.780	69.490	68.300	68.740	60.223	4,640,382
2024-03-19	68.070	69.360	67.580	68.830	60.302	4,263,822
2024-03-18	67.930	68.420	67.000	68.380	59.908	3,884,960
2024-03-15	67.610	69.190	67.260	67.920	59.505	3,928,305
2024-03-14	68.580	69.680	67.450	67.920	59.505	4,613,258
2024-03-13	68.450	69.660	67.830	69.000	60.451	7,106,274
2024-03-12	65.880	69.890	65.460	68.580	60.083	9,587,490
2024-03-11	64.460	66.970	64.400	66.010	57.831	5,582,195
2024-03-08	65.000	65.310	63.600	64.300	56.333	4,156,816
2024-03-07	66.990	67.000	65.070	65.080	57.016	4,160,176
2024-03-06	67.000	67.820	66.600	66.700	58.436	5,454,627
2024-03-05	65.510	68.550	65.310	67.140	58.821	7,823,285
2024-03-04	65.310	66.450	64.690	66.050	57.866	5,075,661
2024-03-01	65.000	66.160	64.500	65.600	57.472	4,807,613
2024-02-29	63.010	65.600	62.810	65.500	57.384	6,255,585
2024-02-28	64.990	66.180	63.320	63.380	55.527	6,987,165
2024-02-27	64.370	65.110	64.000	64.990	56.938	5,391,749
2024-02-26	66.600	67.160	64.600	64.750	56.727	7,248,970
2024-02-23	64.910	68.450	64.910	67.270	58.935	11,650,120
2024-02-22	65.500	65.800	63.860	65.570	57.446	9,462,503
2024-02-21	59.050	65.560	58.880	65.560	57.437	10,012,460
2024-02-20	59.000	59.800	58.500	59.600	52.215	4,483,827
2024-02-19	58.320	59.840	58.190	59.240	51.900	6,021,239
2024-02-08	57.590	58.110	55.830	57.840	50.674	8,616,930
2024-02-07	57.680	59.200	56.900	58.710	51.436	5,117,794
2024-02-06	53.960	57.500	53.000	57.200	50.113	5,926,057
2024-02-05	54.010	55.300	52.600	53.960	47.274	5,741,528
2024-02-02	55.710	56.640	52.530	54.350	47.616	5,590,761
2024-02-01	55.410	56.860	55.220	55.620	48.729	3,508,703
2024-01-31	57.370	57.850	55.550	55.580	48.694	3,690,200
2024-01-30	59.660	59.660	57.370	57.370	50.262	3,932,476
2024-01-29	59.800	61.050	59.770	60.010	52.575	4,160,206
2024-01-26	60.100	61.450	59.730	59.980	52.548	3,146,272
2024-01-25	58.580	60.720	57.900	60.690	53.170	5,847,479
2024-01-24	59.640	59.960	57.320	58.550	51.296	3,877,770
2024-01-23	58.000	60.100	57.300	59.290	51.944	4,090,828

← NewerPage 11 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.