Chongqing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	105.70	108.04	103.40	104.16	88.928	6,330,390
2023-04-27	105.30	106.48	104.08	105.87	90.388	3,303,458
2023-04-26	105.27	106.60	103.68	105.99	90.491	3,504,852
2023-04-25	105.15	107.23	104.64	105.93	90.439	4,898,921
2023-04-24	107.06	107.06	103.60	104.26	89.014	4,928,219
2023-04-21	109.31	110.10	107.15	107.16	91.490	3,948,612
2023-04-20	110.51	111.30	108.60	109.31	93.325	3,506,724
2023-04-19	112.04	112.27	110.16	110.82	94.614	3,138,659
2023-04-18	112.80	113.59	111.10	112.54	96.083	3,939,015
2023-04-17	111.30	113.36	110.39	111.88	95.519	4,145,614
2023-04-14	114.42	115.59	109.50	110.55	94.384	5,991,370
2023-04-13	112.00	115.46	111.27	114.44	97.705	4,406,537
2023-04-12	118.66	118.98	113.39	113.40	96.817	5,714,594
2023-04-11	122.00	123.00	117.40	118.68	101.32	5,397,429
2023-04-10	124.98	124.98	120.30	123.23	105.21	3,411,666
2023-04-07	126.00	127.03	124.51	125.25	106.93	2,021,358
2023-04-06	126.54	128.50	125.44	125.95	107.53	2,656,446
2023-04-04	123.55	128.08	122.10	127.78	109.09	4,811,292
2023-04-03	124.32	125.59	122.22	123.57	105.50	3,408,284
2023-03-31	128.77	128.96	123.89	125.00	106.72	4,957,491
2023-03-30	122.00	128.50	122.00	127.90	109.20	6,152,721
2023-03-29	116.82	122.00	116.17	121.89	104.07	6,162,041
2023-03-28	115.50	116.64	114.00	116.31	99.301	3,677,155
2023-03-27	116.45	116.87	113.88	114.81	98.021	3,544,704
2023-03-24	115.99	118.29	114.11	116.39	99.370	3,672,114
2023-03-23	115.10	116.99	113.00	116.13	99.148	3,917,172
2023-03-22	117.50	119.30	114.00	114.70	97.927	3,456,139
2023-03-21	116.21	118.55	115.24	117.30	100.15	3,087,115
2023-03-20	119.36	119.56	115.48	116.36	99.344	3,042,726
2023-03-17	123.21	123.97	118.64	119.26	101.82	3,585,304
2023-03-16	123.30	124.50	121.12	122.81	104.85	1,940,879
2023-03-15	127.60	127.60	123.71	124.03	105.89	2,414,672
2023-03-14	128.38	128.38	125.50	126.20	107.75	2,217,678
2023-03-13	126.88	128.88	125.98	128.00	109.28	2,175,456
2023-03-10	128.91	129.69	125.38	126.96	108.39	2,906,061
2023-03-09	130.83	131.44	127.69	129.70	110.73	2,556,220
2023-03-08	130.72	132.20	129.50	130.80	111.67	1,618,078
2023-03-07	136.22	137.00	130.88	131.24	112.05	3,002,342
2023-03-06	134.92	137.50	133.40	136.10	116.20	1,710,019
2023-03-03	137.48	138.83	133.98	135.36	115.57	2,501,207
2023-03-02	138.88	139.00	135.83	137.41	117.32	2,576,767
2023-03-01	137.44	137.90	133.61	136.61	116.63	2,537,399
2023-02-28	135.98	138.38	134.66	137.45	117.35	3,215,216
2023-02-27	131.06	136.68	129.68	135.62	115.79	2,836,143
2023-02-24	133.90	134.05	130.80	132.12	112.80	1,559,050
2023-02-23	135.94	137.40	133.14	133.88	114.30	1,074,322
2023-02-22	133.69	139.00	133.50	135.94	116.06	1,480,119
2023-02-21	136.47	136.80	133.26	134.79	115.08	1,653,366
2023-02-20	135.80	136.80	132.00	136.47	116.51	2,625,538
2023-02-17	136.00	140.50	135.00	135.80	115.94	2,402,139
2023-02-16	136.00	139.99	134.00	137.28	117.20	2,135,451
2023-02-15	136.76	139.17	135.49	136.56	116.59	1,836,456
2023-02-14	137.20	137.69	134.70	136.76	116.76	2,165,791
2023-02-13	128.02	137.00	127.00	136.00	116.11	6,218,177
2023-02-10	126.07	128.88	124.08	128.00	109.28	2,895,326
2023-02-09	120.00	126.77	118.51	125.60	107.23	4,493,045
2023-02-08	119.88	121.85	118.06	120.03	102.48	3,185,916
2023-02-07	121.00	122.00	118.25	118.61	101.27	2,398,527
2023-02-06	122.03	122.04	118.52	119.86	102.33	2,749,554
2023-02-03	126.02	126.73	121.60	123.48	105.42	2,615,196

← NewerPage 15 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.