Chongqing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	82.020	83.450	82.000	83.000	72.716	3,449,111
2023-10-27	80.000	83.260	79.760	82.770	72.515	3,482,900
2023-10-26	78.680	80.600	78.480	80.560	70.578	2,659,994
2023-10-25	77.890	79.940	77.890	79.200	69.387	3,345,527
2023-10-24	75.700	77.760	74.660	77.600	67.985	3,630,864
2023-10-23	76.250	77.300	74.920	75.600	66.233	2,873,950
2023-10-20	76.900	78.390	76.520	76.800	67.284	2,233,108
2023-10-19	78.260	78.650	77.300	77.410	67.819	2,907,961
2023-10-18	80.160	80.160	78.820	78.980	69.194	1,827,590
2023-10-17	80.220	80.600	78.800	80.160	70.228	2,081,501
2023-10-16	82.200	82.200	79.200	80.150	70.219	3,890,005
2023-10-13	83.360	83.440	81.030	81.600	71.490	4,122,589
2023-10-12	84.870	84.900	83.510	83.950	73.548	2,487,939
2023-10-11	85.000	85.120	84.200	84.220	73.785	2,165,146
2023-10-10	84.560	86.200	84.210	84.290	73.846	3,158,336
2023-10-09	85.020	85.020	83.360	84.300	73.855	2,593,718
2023-09-28	85.420	86.300	84.880	85.260	74.696	2,642,500
2023-09-27	85.100	86.300	84.710	85.410	74.828	2,751,731
2023-09-26	86.240	87.400	85.150	85.300	74.731	2,692,900
2023-09-25	86.110	86.770	85.450	86.240	75.555	1,887,626
2023-09-22	84.310	86.540	84.250	86.460	75.747	2,901,396
2023-09-21	86.300	86.460	84.870	84.950	74.425	2,678,848
2023-09-20	88.530	88.530	86.660	86.700	75.958	2,216,969
2023-09-19	88.770	89.100	87.310	88.300	77.359	2,460,800
2023-09-18	87.000	89.530	86.890	88.770	77.771	3,136,732
2023-09-15	89.000	89.190	87.100	87.480	76.641	3,214,971
2023-09-14	89.000	89.680	88.300	88.880	77.868	1,666,492
2023-09-13	90.250	90.890	88.880	89.480	78.393	2,665,761
2023-09-12	89.380	90.650	89.160	90.100	78.936	2,826,838
2023-09-11	87.880	90.260	87.360	90.000	78.849	3,911,029
2023-09-08	88.280	88.990	87.250	87.880	76.991	2,475,921
2023-09-07	90.180	90.550	88.470	88.610	77.631	4,004,635
2023-09-06	91.500	91.540	89.810	90.780	79.532	3,401,974
2023-09-05	92.800	93.500	91.330	91.790	80.417	4,190,241
2023-09-04	92.280	94.250	92.000	92.920	81.407	7,013,090
2023-09-01	91.510	93.300	91.500	91.900	80.513	4,237,797
2023-08-31	91.640	92.500	90.600	91.380	80.058	4,217,902
2023-08-30	90.870	92.470	90.340	91.580	80.233	5,585,691
2023-08-29	89.000	91.880	88.010	91.790	80.417	7,043,973
2023-08-28	92.000	93.300	86.210	89.750	78.630	10,266,045
2023-08-25	89.170	89.580	86.780	87.390	76.562	6,563,085
2023-08-24	89.000	92.000	88.800	90.200	79.024	7,317,962
2023-08-23	89.390	90.260	88.400	89.200	78.148	5,942,449
2023-08-22	90.840	91.120	88.360	89.760	78.639	6,661,580
2023-08-21	92.280	93.000	89.350	90.120	78.954	7,759,264
2023-08-18	93.550	95.260	91.990	92.320	80.881	18,463,918
2023-08-17	86.530	91.720	85.880	91.720	80.356	17,015,714
2023-08-16	83.800	84.450	83.350	83.380	73.049	4,094,746
2023-08-15	86.800	86.890	83.730	83.990	73.583	5,362,754
2023-08-14	86.000	86.850	85.370	86.630	75.896	4,820,159
2023-08-11	90.320	90.490	87.790	87.800	76.921	3,223,115
2023-08-10	90.580	90.990	89.370	90.050	78.893	3,522,402
2023-08-09	90.660	91.390	90.480	90.710	79.471	2,510,080
2023-08-08	90.900	91.960	90.090	91.180	79.883	3,607,106
2023-08-07	92.000	92.600	90.800	91.240	79.935	5,509,678
2023-08-04	91.720	94.680	91.430	93.420	81.845	8,757,530
2023-08-03	89.000	91.300	88.700	91.270	79.961	5,247,747
2023-08-02	89.250	90.450	89.000	89.480	78.393	4,554,580
2023-08-01	91.000	91.700	89.180	89.490	78.402	6,551,873
2023-07-31	90.390	92.660	89.500	90.890	79.629	11,409,120

← NewerPage 13 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.