Chongqing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	126.95	128.67	124.17	125.85	107.45	2,795,222
2022-08-01	122.00	129.49	121.80	127.98	109.26	4,337,052
2022-07-29	124.00	125.36	122.12	122.90	104.93	2,907,926
2022-07-28	129.28	130.03	125.68	126.08	107.64	2,650,733
2022-07-27	129.02	131.22	127.88	128.70	109.88	2,005,643
2022-07-26	127.00	131.00	127.00	129.72	110.75	3,016,928
2022-07-25	123.26	127.97	122.99	127.24	108.63	3,386,631
2022-07-22	127.47	127.77	122.95	124.05	105.91	3,432,386
2022-07-21	129.00	130.30	125.91	126.69	108.16	3,914,054
2022-07-20	130.51	134.00	130.00	131.05	111.89	2,933,380
2022-07-19	130.46	131.49	128.30	130.25	111.20	2,440,719
2022-07-18	131.94	133.50	127.13	130.42	111.35	3,431,512
2022-07-15	129.50	136.00	129.02	132.58	113.19	4,059,117
2022-07-14	130.15	132.60	129.01	130.35	111.29	3,076,225
2022-07-13	129.11	133.20	129.06	130.89	111.75	2,449,821
2022-07-12	132.16	134.18	129.01	129.12	110.24	2,548,148
2022-07-11	133.60	135.50	129.97	133.00	113.55	2,911,269
2022-07-08	137.00	138.00	134.50	135.48	115.67	3,190,924
2022-07-07	136.06	136.16	129.82	134.74	115.04	3,039,293
2022-07-06	138.59	141.00	133.02	134.88	115.16	4,744,956
2022-07-05	143.34	144.49	137.01	141.66	120.94	5,182,348
2022-07-04	142.50	144.00	139.88	143.09	122.17	4,544,348
2022-07-01	146.00	148.00	142.00	144.96	123.76	2,708,374
2022-06-30	140.20	151.80	140.20	146.60	125.16	5,308,080
2022-06-29	141.20	143.20	138.51	138.80	118.50	3,342,547
2022-06-28	139.00	141.84	136.87	141.20	120.55	3,171,094
2022-06-27	133.77	139.99	133.77	138.37	118.14	5,417,986
2022-06-24	129.12	134.30	129.12	132.90	113.47	4,038,149
2022-06-23	130.00	131.85	127.47	130.46	111.38	3,017,755
2022-06-22	133.21	136.39	130.80	130.88	111.74	2,734,846
2022-06-21	128.87	135.46	127.50	133.30	113.81	4,516,360
2022-06-20	126.95	130.97	125.50	130.25	111.20	3,344,039
2022-06-17	121.01	127.00	121.00	126.96	108.39	3,753,427
2022-06-16	124.25	125.68	122.86	122.91	104.94	2,499,690
2022-06-15	122.40	127.50	121.21	125.88	105.76	4,391,100
2022-06-14	119.50	123.45	119.20	122.40	102.84	2,820,587
2022-06-13	122.30	122.99	119.20	121.04	101.70	4,370,943
2022-06-10	126.00	126.44	124.10	124.82	104.87	3,524,127
2022-06-09	130.52	131.43	126.08	126.50	106.29	3,079,622
2022-06-08	128.56	133.48	128.30	131.50	110.49	3,300,457
2022-06-07	128.98	130.60	126.98	128.96	108.35	2,917,093
2022-06-06	126.00	128.96	123.20	128.48	107.95	4,011,691
2022-06-02	125.70	128.15	125.00	127.00	106.71	2,653,694
2022-06-01	129.85	130.80	126.50	128.21	107.72	2,739,913
2022-05-31	125.36	130.51	123.85	129.82	109.07	6,291,892
2022-05-30	119.11	125.80	119.00	125.44	105.39	6,029,259
2022-05-27	118.67	120.21	116.12	116.67	98.026	3,359,038
2022-05-26	114.70	118.66	113.16	117.81	98.984	4,721,254
2022-05-25	113.98	115.97	113.00	115.40	96.959	2,954,568
2022-05-24	119.04	119.90	113.80	113.96	95.749	3,570,150
2022-05-23	122.00	122.60	119.46	119.74	100.61	2,470,374
2022-05-20	115.90	121.99	115.90	121.93	102.45	3,750,759
2022-05-19	115.74	117.47	114.80	115.92	97.396	2,894,023
2022-05-18	119.50	119.82	116.33	118.33	99.421	2,975,540
2022-05-17	119.50	120.29	117.90	118.80	99.816	2,391,459
2022-05-16	122.98	123.85	118.46	119.50	100.40	2,885,418
2022-05-13	121.00	122.00	119.22	121.60	102.17	3,369,801
2022-05-12	120.01	122.50	118.16	121.00	101.66	3,240,531
2022-05-11	115.38	123.88	114.71	120.39	101.15	5,897,987
2022-05-10	109.11	116.55	106.01	115.60	97.127	5,783,279

← NewerPage 18 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.