Chongqing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	121.60	128.00	119.68	126.99	108.42	4,735,780
2023-02-01	120.80	121.79	117.78	121.68	103.89	3,592,779
2023-01-31	124.00	126.55	120.01	120.20	102.62	3,945,688
2023-01-30	124.55	126.20	122.10	124.81	106.56	3,458,740
2023-01-20	125.91	126.19	123.10	123.97	105.84	2,389,172
2023-01-19	126.76	127.58	124.58	125.18	106.87	2,294,589
2023-01-18	127.78	129.64	126.42	127.14	108.55	2,247,069
2023-01-17	130.82	131.00	126.90	128.65	109.84	3,184,262
2023-01-16	130.10	132.65	128.60	130.70	111.59	5,697,980
2023-01-13	123.72	130.31	123.50	130.16	111.13	5,375,233
2023-01-12	128.21	128.21	123.00	123.28	105.25	3,059,253
2023-01-11	128.00	132.80	125.03	126.80	108.26	4,062,762
2023-01-10	126.00	128.59	122.88	127.55	108.90	3,718,449
2023-01-09	125.38	127.40	123.20	126.80	108.26	4,328,573
2023-01-06	127.81	127.81	123.88	125.84	107.44	3,844,118
2023-01-05	123.73	129.90	123.63	128.30	109.54	3,065,659
2023-01-04	123.00	125.00	121.40	123.73	105.64	2,403,597
2023-01-03	127.52	128.50	121.80	123.00	105.01	4,902,823
2022-12-30	128.00	128.82	125.60	127.38	108.75	2,527,328
2022-12-29	129.48	130.15	125.88	127.00	108.43	3,639,290
2022-12-28	128.42	130.88	127.00	130.15	111.12	3,031,131
2022-12-27	127.20	131.88	125.65	128.92	110.07	2,549,090
2022-12-26	128.33	128.66	125.00	127.19	108.59	2,236,780
2022-12-23	124.93	130.69	124.00	126.21	107.75	2,698,828
2022-12-22	124.15	126.55	122.21	125.29	106.97	2,829,298
2022-12-21	121.51	124.88	121.51	123.24	105.22	2,276,946
2022-12-20	126.14	126.77	120.20	121.95	104.12	4,046,196
2022-12-19	127.50	129.71	125.13	125.88	107.47	2,260,853
2022-12-16	128.00	128.60	125.62	128.00	109.28	2,160,898
2022-12-15	129.45	131.39	126.10	127.14	108.55	2,610,353
2022-12-14	127.71	131.50	126.41	129.57	110.62	3,347,549
2022-12-13	125.19	129.80	123.86	127.90	109.20	3,849,258
2022-12-12	125.47	127.60	124.05	124.99	106.71	2,753,867
2022-12-09	126.40	127.57	123.51	126.03	107.60	5,103,283
2022-12-08	127.24	127.78	123.80	126.46	107.97	4,775,840
2022-12-07	125.31	132.30	124.89	127.78	109.09	7,043,202
2022-12-06	121.28	133.56	120.00	126.19	107.74	7,016,916
2022-12-05	118.16	122.30	117.72	121.42	103.66	7,451,444
2022-12-02	115.64	118.05	113.59	117.03	99.916	7,591,609
2022-12-01	116.80	121.00	116.80	117.50	100.32	10,337,231
2022-11-30	106.75	110.30	105.97	110.00	93.914	4,391,619
2022-11-29	101.68	108.58	101.55	107.40	91.694	5,748,209
2022-11-28	98.200	101.36	96.000	101.20	86.401	4,428,989
2022-11-25	102.07	102.56	99.350	100.25	85.590	3,378,673
2022-11-24	104.00	105.50	101.30	101.34	86.521	1,875,367
2022-11-23	104.19	104.82	100.95	104.05	88.834	2,881,428
2022-11-22	103.40	106.50	102.57	104.04	88.826	3,043,719
2022-11-21	107.03	107.80	101.48	103.61	88.459	4,067,185
2022-11-18	109.00	109.80	107.02	108.00	92.207	2,495,981
2022-11-17	110.50	112.28	107.79	109.62	93.590	3,083,974
2022-11-16	110.99	113.49	109.16	111.22	94.956	2,785,838
2022-11-15	108.56	112.26	107.33	111.19	94.930	3,144,090
2022-11-14	110.98	111.97	107.30	108.70	92.804	3,798,281
2022-11-11	113.90	114.49	109.00	111.20	94.939	6,474,714
2022-11-10	106.07	109.55	105.30	108.98	93.043	4,164,914
2022-11-09	108.40	108.40	104.00	106.06	90.550	3,277,093
2022-11-08	109.60	110.90	106.75	108.22	92.395	3,300,533
2022-11-07	108.01	111.20	106.60	109.21	93.240	7,220,629
2022-11-04	101.05	111.95	101.05	110.80	94.597	6,825,331
2022-11-03	98.580	103.00	98.200	102.80	87.767	4,697,448

← NewerPage 16 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.