Chongqing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	86.270	88.990	85.650	88.750	77.754	13,127,704
2023-07-27	87.510	88.870	86.300	86.850	76.089	6,692,529
2023-07-26	88.380	88.880	87.170	87.590	76.737	4,245,814
2023-07-25	86.810	89.110	86.810	88.380	77.430	8,222,932
2023-07-24	87.230	87.490	85.550	85.700	75.082	4,342,718
2023-07-21	86.200	88.150	85.480	87.720	76.851	4,956,045
2023-07-20	86.100	87.230	85.900	85.960	75.309	2,989,906
2023-07-19	87.390	88.030	85.760	86.380	75.677	4,479,657
2023-07-18	88.250	88.640	87.510	87.910	77.018	2,269,214
2023-07-17	87.500	88.240	86.660	88.240	77.307	2,730,182
2023-07-14	89.220	89.660	87.190	87.880	76.991	4,725,032
2023-07-13	88.650	90.200	88.130	89.320	78.253	6,500,862
2023-07-12	88.270	90.600	87.600	87.670	76.807	5,402,104
2023-07-11	87.000	88.400	86.200	88.270	77.333	4,759,082
2023-07-10	86.500	87.750	86.200	87.360	76.536	5,110,336
2023-07-07	88.000	88.000	86.080	86.130	75.458	7,150,329
2023-07-06	92.160	92.590	87.990	88.380	77.430	10,534,826
2023-07-05	93.910	94.010	92.000	92.920	81.407	4,262,261
2023-07-04	94.600	95.000	93.200	93.870	82.239	4,338,134
2023-07-03	92.370	95.380	91.670	94.500	82.791	5,337,901
2023-06-30	93.780	94.100	91.500	92.160	80.741	5,692,920
2023-06-29	95.500	96.250	93.860	93.870	82.239	4,643,419
2023-06-28	96.560	97.900	95.760	96.260	84.333	3,606,218
2023-06-27	94.940	96.960	93.980	96.960	84.946	4,407,701
2023-06-26	95.250	96.240	93.200	94.200	82.528	4,377,305
2023-06-21	96.870	98.180	96.090	96.250	84.324	4,239,152
2023-06-20	98.170	98.860	96.390	97.150	85.113	4,322,273
2023-06-19	99.010	99.860	97.700	98.200	86.033	5,461,497
2023-06-16	99.800	101.26	98.550	99.580	87.242	6,966,760
2023-06-15	98.310	102.00	97.310	102.00	87.084	10,085,482
2023-06-14	97.800	99.200	97.280	98.360	83.976	8,527,309
2023-06-13	97.640	99.400	96.010	97.630	83.353	7,484,545
2023-06-12	90.600	99.480	89.660	98.150	83.797	13,341,804
2023-06-09	90.450	91.450	89.600	90.490	77.257	4,440,528
2023-06-08	90.110	92.350	89.060	90.420	77.198	5,547,238
2023-06-07	95.680	96.680	90.580	90.680	77.419	9,756,440
2023-06-06	94.830	96.710	93.800	95.480	81.518	5,810,824
2023-06-05	95.800	97.250	94.200	94.830	80.963	6,135,534
2023-06-02	91.200	96.560	90.730	95.850	81.833	9,017,371
2023-06-01	89.970	92.750	88.490	90.490	77.257	5,163,550
2023-05-31	91.350	91.860	89.210	89.210	76.164	4,380,389
2023-05-30	92.800	93.330	89.900	91.040	77.727	6,387,979
2023-05-29	93.180	94.100	92.430	93.330	79.682	2,739,972
2023-05-26	94.370	95.310	93.000	93.170	79.545	2,692,725
2023-05-25	93.210	95.000	92.700	94.380	80.578	3,715,217
2023-05-24	94.700	95.830	94.000	94.000	80.254	3,376,396
2023-05-23	98.600	99.520	95.610	95.630	81.646	4,367,681
2023-05-22	95.800	98.980	93.570	97.770	83.473	6,961,836
2023-05-19	92.870	98.320	91.880	96.130	82.073	8,621,834
2023-05-18	91.600	94.750	91.590	93.460	79.793	5,333,300
2023-05-17	94.820	94.820	91.500	92.650	79.101	6,944,471
2023-05-16	97.240	97.240	94.720	95.030	81.133	4,637,889
2023-05-15	96.800	97.250	95.000	97.250	83.029	4,556,312
2023-05-12	99.000	99.560	96.700	96.800	82.645	4,463,970
2023-05-11	100.11	100.75	99.260	99.380	84.847	2,479,387
2023-05-10	100.00	100.95	99.210	100.05	85.419	2,406,287
2023-05-09	100.57	102.49	99.990	100.13	85.488	3,795,424
2023-05-08	102.65	103.40	100.57	100.86	86.111	3,335,525
2023-05-05	102.00	103.88	101.55	102.65	87.639	3,272,125
2023-05-04	104.00	105.43	101.55	102.30	87.340	4,317,521

← NewerPage 14 of 21 · 1,217 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.