Chongqing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	58.000	60.100	57.300	59.290	51.944	4,090,828
2024-01-22	60.830	60.920	58.010	58.210	50.998	4,804,980
2024-01-19	61.660	62.310	60.850	61.100	53.530	3,782,478
2024-01-18	60.500	62.230	59.600	62.150	54.449	5,400,949
2024-01-17	63.790	63.800	60.620	60.740	53.214	5,016,279
2024-01-16	63.010	63.930	62.270	63.900	55.983	3,444,538
2024-01-15	63.330	64.020	62.760	63.100	55.282	2,737,165
2024-01-12	63.720	64.460	63.350	63.610	55.729	2,994,139
2024-01-11	62.770	64.490	62.310	64.020	56.088	4,518,472
2024-01-10	60.990	63.800	60.430	62.760	54.984	5,660,204
2024-01-09	60.500	62.100	59.910	60.970	53.416	3,595,696
2024-01-08	61.010	61.610	60.130	60.430	52.943	3,267,467
2024-01-05	61.970	62.810	60.890	61.080	53.512	2,959,139
2024-01-04	63.650	63.700	62.010	62.370	54.642	2,741,681
2024-01-03	63.550	64.850	62.980	63.850	55.939	3,535,932
2024-01-02	66.000	66.450	63.800	64.000	56.070	3,767,353
2023-12-29	67.460	67.860	65.990	66.450	58.217	5,481,023
2023-12-28	63.420	67.700	63.350	67.310	58.970	6,581,528
2023-12-27	63.600	64.080	62.850	63.550	55.676	2,730,115
2023-12-26	63.500	63.870	62.990	63.720	55.825	2,628,558
2023-12-25	63.190	64.600	62.700	63.640	55.755	4,182,103
2023-12-22	62.870	63.770	62.220	63.190	55.361	3,706,380
2023-12-21	60.920	63.390	60.660	62.980	55.177	4,905,555
2023-12-20	62.250	62.570	61.250	61.290	53.696	2,658,545
2023-12-19	61.090	62.350	60.880	62.350	54.625	3,224,174
2023-12-18	62.100	62.360	61.090	61.290	53.696	4,126,093
2023-12-15	62.900	63.500	62.000	62.410	54.677	4,884,405
2023-12-14	64.600	64.880	62.500	62.560	54.809	4,562,089
2023-12-13	66.280	66.320	63.850	63.860	55.948	5,146,254
2023-12-12	66.900	67.500	66.090	66.280	58.068	4,055,095
2023-12-11	66.240	67.550	65.270	67.190	58.865	5,224,156
2023-12-08	68.000	68.480	67.090	67.090	58.777	3,184,601
2023-12-07	68.020	68.340	66.800	68.000	59.575	3,471,682
2023-12-06	68.010	69.660	67.500	68.670	60.162	3,129,257
2023-12-05	69.010	69.500	68.050	68.080	59.645	2,891,407
2023-12-04	70.680	70.900	69.190	69.220	60.643	3,389,783
2023-12-01	70.990	71.260	69.500	70.950	62.159	3,394,874
2023-11-30	70.890	71.500	70.160	71.250	62.422	2,880,146
2023-11-29	71.550	71.750	70.610	70.890	62.107	2,340,971
2023-11-28	72.560	72.660	71.160	71.750	62.860	2,867,253
2023-11-27	73.160	73.580	71.490	72.220	63.272	3,095,523
2023-11-24	73.780	74.220	73.410	73.600	64.481	2,250,843
2023-11-23	74.300	74.300	72.810	74.220	65.024	3,410,323
2023-11-22	75.020	75.210	74.410	74.480	65.252	1,842,399
2023-11-21	74.930	76.450	74.840	75.520	66.163	3,482,476
2023-11-20	74.820	75.160	73.980	74.630	65.383	2,809,378
2023-11-17	75.430	75.800	74.660	75.150	65.839	1,898,562
2023-11-16	75.590	76.640	75.200	75.600	66.233	3,359,970
2023-11-15	74.780	76.000	74.410	75.970	66.557	5,336,114
2023-11-14	74.260	74.800	73.580	73.890	64.735	2,630,742
2023-11-13	74.050	74.490	73.500	74.230	65.033	2,771,689
2023-11-10	74.930	74.950	73.800	73.900	64.744	2,875,073
2023-11-09	74.990	75.690	74.620	75.370	66.031	3,495,123
2023-11-08	74.000	75.860	73.600	75.230	65.909	4,526,470
2023-11-07	74.650	74.650	73.700	74.190	64.998	3,419,523
2023-11-06	73.990	74.650	73.210	74.650	65.401	6,939,576
2023-11-03	73.120	74.580	72.400	73.170	64.104	6,605,428
2023-11-02	77.190	77.560	73.500	73.740	64.603	7,828,024
2023-11-01	79.570	80.000	77.350	77.480	67.880	4,149,308
2023-10-31	81.970	82.000	76.990	78.500	68.774	7,116,776

← NewerPage 12 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.