Chongqing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	93.930	104.09	93.170	100.61	85.897	11,379,200
2022-11-01	88.420	95.790	85.790	94.680	80.835	8,399,840
2022-10-31	87.560	89.590	85.030	87.420	74.636	3,158,290
2022-10-28	88.000	92.000	87.990	89.000	75.985	4,289,091
2022-10-27	92.360	93.290	88.650	88.840	75.849	3,465,142
2022-10-26	90.210	92.650	90.010	92.000	78.546	3,929,024
2022-10-25	89.940	91.210	87.860	89.700	76.583	4,851,712
2022-10-24	93.550	94.800	90.450	90.450	77.223	3,856,736
2022-10-21	95.800	96.490	94.730	95.000	81.108	2,369,938
2022-10-20	94.130	99.480	93.000	96.500	82.388	3,808,141
2022-10-19	97.220	97.710	94.440	94.650	80.809	3,503,870
2022-10-18	99.800	100.80	97.700	98.140	83.789	2,794,191
2022-10-17	99.600	101.25	98.250	99.370	84.839	4,129,324
2022-10-14	96.650	100.50	96.650	99.500	84.950	4,637,995
2022-10-13	97.090	100.13	95.460	95.520	81.552	3,532,438
2022-10-12	95.500	99.300	93.530	98.970	84.497	5,615,568
2022-10-11	100.90	100.90	93.880	96.150	82.090	7,956,288
2022-10-10	111.00	112.30	100.98	100.98	86.213	7,070,988
2022-09-30	111.66	113.80	111.14	112.20	95.793	3,388,576
2022-09-29	113.55	115.55	111.05	111.90	95.536	3,293,938
2022-09-28	113.88	117.00	112.84	113.32	96.749	4,817,812
2022-09-27	108.00	115.55	105.55	115.35	98.482	8,212,373
2022-09-26	104.95	108.23	104.00	107.22	91.541	4,194,296
2022-09-23	102.25	107.23	102.25	105.60	90.158	4,933,976
2022-09-22	104.78	105.50	102.18	102.84	87.801	2,932,085
2022-09-21	108.00	109.29	105.10	105.63	90.183	3,319,052
2022-09-20	107.50	108.67	105.44	108.30	92.463	2,944,169
2022-09-19	105.50	107.71	102.34	106.85	91.225	2,922,967
2022-09-16	107.88	109.89	104.89	105.05	89.688	2,948,397
2022-09-15	106.35	109.30	106.32	107.88	92.104	3,942,470
2022-09-14	106.69	108.27	105.82	106.05	90.542	3,002,010
2022-09-13	104.92	109.20	104.17	108.57	92.693	5,215,193
2022-09-09	104.98	105.50	103.21	104.03	88.817	3,128,548
2022-09-08	103.99	106.28	103.88	105.00	89.645	3,075,821
2022-09-07	103.00	105.00	102.13	103.93	88.732	2,936,031
2022-09-06	103.99	104.95	102.85	104.15	88.920	3,172,319
2022-09-05	106.12	107.15	101.30	102.75	87.724	5,227,929
2022-09-02	110.20	110.50	106.18	106.90	91.268	3,498,038
2022-09-01	112.00	112.01	109.95	110.16	94.051	3,400,868
2022-08-31	108.60	112.58	107.10	111.70	95.366	5,743,498
2022-08-30	107.82	109.50	106.87	108.25	92.420	2,950,490
2022-08-29	108.57	110.15	107.99	108.50	92.634	3,490,471
2022-08-26	110.23	115.00	110.23	111.00	94.768	5,799,606
2022-08-25	106.69	110.35	105.51	110.00	93.914	5,561,114
2022-08-24	107.11	108.60	104.90	105.89	90.405	5,078,923
2022-08-23	110.27	110.60	106.73	107.11	91.447	5,091,797
2022-08-22	109.01	111.60	108.71	110.59	94.418	2,556,994
2022-08-19	112.65	113.85	110.39	110.50	94.341	5,030,426
2022-08-18	117.00	119.36	112.50	114.00	97.329	8,059,587
2022-08-17	114.98	115.70	111.51	115.38	98.507	3,650,850
2022-08-16	117.00	117.72	114.00	114.92	98.115	3,721,644
2022-08-15	117.72	117.95	115.50	117.26	100.11	2,051,207
2022-08-12	116.71	119.40	115.83	117.93	100.68	2,409,790
2022-08-11	114.70	116.56	113.89	116.55	99.506	2,869,368
2022-08-10	119.30	120.39	113.46	114.45	97.713	4,342,070
2022-08-09	117.31	120.55	115.39	120.43	102.82	3,408,589
2022-08-08	122.34	123.48	118.40	118.85	101.47	3,798,209
2022-08-05	122.45	123.69	121.11	123.49	105.43	2,036,726
2022-08-04	124.81	125.53	120.29	122.35	104.46	3,324,877
2022-08-03	126.21	128.18	123.79	124.13	105.98	2,661,462

← NewerPage 17 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.