Chongqing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	109.95	112.00	108.35	111.20	93.430	3,432,675
2022-05-06	119.99	120.00	111.29	112.00	94.103	7,241,868
2022-05-05	128.46	128.46	122.70	123.66	103.90	4,125,444
2022-04-29	127.89	129.78	121.99	125.45	105.40	5,502,881
2022-04-28	126.60	130.50	124.38	126.40	106.20	4,677,020
2022-04-27	124.70	126.98	120.02	125.96	105.83	5,224,315
2022-04-26	123.80	128.90	123.20	125.05	105.07	4,716,939
2022-04-25	124.56	126.26	120.30	123.00	103.34	3,810,249
2022-04-22	122.19	127.67	121.38	127.28	106.94	4,225,394
2022-04-21	124.00	126.53	121.00	123.57	103.82	3,739,283
2022-04-20	121.75	128.49	120.61	125.36	105.33	4,771,716
2022-04-19	123.83	124.98	121.50	122.51	102.93	3,355,932
2022-04-18	123.96	126.06	121.59	123.84	104.05	3,024,609
2022-04-15	120.05	129.07	120.03	124.30	104.44	5,200,611
2022-04-14	118.50	123.99	117.00	122.50	102.92	5,642,659
2022-04-13	112.50	119.54	112.45	115.88	97.362	7,892,581
2022-04-12	105.30	116.50	105.00	114.86	96.505	6,318,367
2022-04-11	108.28	108.99	104.30	106.09	89.137	3,735,912
2022-04-08	110.24	113.42	108.00	109.26	91.800	3,264,260
2022-04-07	109.71	113.13	108.90	109.86	92.304	3,077,562
2022-04-06	112.00	112.00	108.50	109.72	92.187	4,063,817
2022-04-01	106.10	113.36	105.39	112.16	94.237	5,149,897
2022-03-31	104.60	109.30	104.01	107.23	90.095	3,581,655
2022-03-30	101.35	105.55	100.68	105.42	88.574	3,704,775
2022-03-29	103.30	104.00	100.00	100.55	84.482	3,601,846
2022-03-28	105.16	105.16	101.75	102.75	86.331	5,648,446
2022-03-25	114.79	114.79	106.77	107.00	89.902	4,976,224
2022-03-24	116.43	117.10	113.60	113.94	95.732	2,758,629
2022-03-23	116.81	118.30	115.01	117.95	99.102	2,813,527
2022-03-22	118.74	118.79	116.00	116.50	97.883	1,665,766
2022-03-21	119.00	120.98	115.98	118.00	99.144	2,564,871
2022-03-18	115.96	121.34	115.96	118.98	99.967	3,002,684
2022-03-17	116.72	121.70	116.00	117.90	99.060	4,050,379
2022-03-16	113.87	117.76	109.88	116.72	98.068	4,818,114
2022-03-15	113.06	118.47	112.00	112.93	94.884	4,384,000
2022-03-14	119.00	119.00	112.00	116.44	97.833	4,866,763
2022-03-11	120.00	123.99	119.46	123.11	103.44	2,930,121
2022-03-10	121.00	124.65	119.36	122.99	103.34	4,333,038
2022-03-09	117.97	120.10	112.47	117.12	98.404	6,074,083
2022-03-08	123.80	126.00	116.18	118.50	99.564	5,947,645
2022-03-07	132.66	132.99	122.50	123.76	103.98	4,783,876
2022-03-04	134.00	137.15	132.69	133.77	112.39	2,013,496
2022-03-03	136.70	137.46	131.68	135.88	114.17	3,586,859
2022-03-02	139.95	141.00	136.38	136.64	114.81	3,239,662
2022-03-01	135.50	143.73	135.50	142.32	119.58	5,867,317
2022-02-28	135.39	135.39	131.50	133.80	112.42	2,566,565
2022-02-25	135.50	138.80	133.12	135.61	113.94	3,938,072
2022-02-24	138.88	138.95	132.18	134.05	112.63	3,086,492
2022-02-23	140.00	140.90	137.86	139.38	117.11	2,082,317
2022-02-22	140.38	141.98	137.06	140.39	117.96	2,139,406
2022-02-21	143.02	143.02	138.20	140.83	118.33	2,311,255
2022-02-18	141.00	142.97	139.90	142.21	119.48	1,661,369
2022-02-17	144.85	145.80	140.99	142.02	119.33	1,787,134
2022-02-16	142.41	145.49	141.40	144.27	121.22	2,515,373
2022-02-15	136.84	144.55	136.25	142.00	119.31	3,049,395
2022-02-14	133.84	141.15	132.78	138.32	116.22	3,009,610
2022-02-11	138.58	139.00	133.33	133.50	112.17	3,705,098
2022-02-10	138.17	141.50	135.91	138.58	116.44	3,280,406
2022-02-09	129.00	138.33	128.40	137.53	115.55	4,267,797
2022-02-08	134.04	134.90	126.05	129.08	108.45	3,558,711

← NewerPage 19 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.