Chongqing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	43.100	44.810	43.000	44.310	44.310	5,989,900
2026-07-17	43.700	44.380	43.130	43.190	43.190	4,151,301
2026-07-16	43.280	43.920	42.900	43.700	43.700	4,018,100
2026-07-15	42.000	43.600	41.730	43.280	43.280	4,212,572
2026-07-14	41.830	42.490	41.720	42.150	42.150	3,338,265
2026-07-13	41.740	42.000	41.220	41.830	41.830	3,082,100
2026-07-10	41.180	41.950	41.000	41.750	41.750	4,086,062
2026-07-09	41.710	41.880	41.020	41.240	41.240	2,919,732
2026-07-08	41.860	42.350	41.390	41.920	41.920	2,875,445
2026-07-07	43.150	43.350	41.720	41.850	41.850	3,091,300
2026-07-06	42.440	43.600	42.040	43.150	43.150	3,386,691
2026-07-03	42.030	42.710	41.660	42.440	42.440	2,720,401
2026-07-02	41.880	42.540	41.300	41.960	41.960	3,843,708
2026-07-01	41.470	42.350	40.730	41.950	41.950	3,903,629
2026-06-30	42.300	42.320	40.890	41.300	41.300	3,723,420
2026-06-29	41.300	43.100	40.350	42.300	42.300	5,073,796
2026-06-26	41.950	42.600	41.260	41.350	41.350	3,356,980
2026-06-25	42.400	42.900	41.850	42.130	42.130	4,120,436
2026-06-24	43.900	43.990	42.510	42.540	42.540	3,692,770
2026-06-23	44.130	44.960	43.600	43.650	43.650	3,585,261
2026-06-22	44.200	44.570	43.210	44.220	44.220	4,875,231
2026-06-18	46.070	46.070	44.140	44.330	44.330	5,463,033
2026-06-17	48.380	48.600	46.910	47.100	45.900	4,571,173
2026-06-16	49.380	49.400	48.160	48.360	47.128	4,747,583
2026-06-15	50.150	50.450	49.160	49.400	48.141	5,359,471
2026-06-12	49.260	50.850	48.680	50.460	49.174	5,413,010
2026-06-11	50.290	50.290	48.900	49.210	47.956	4,837,116
2026-06-10	48.590	50.800	48.470	50.790	49.496	6,968,835
2026-06-09	49.750	50.210	48.510	48.700	47.459	5,250,586
2026-06-08	50.600	51.600	49.730	50.090	48.814	4,203,945
2026-06-05	51.050	52.000	50.520	50.610	49.321	4,191,799
2026-06-04	51.570	52.000	50.580	50.630	49.340	3,517,319
2026-06-03	52.720	52.720	50.700	51.900	50.578	6,212,006
2026-06-02	53.150	53.890	52.700	52.900	51.552	4,945,447
2026-06-01	53.020	53.510	52.500	53.510	52.147	6,737,836
2026-05-29	49.800	53.050	49.520	52.920	51.572	8,946,541
2026-05-28	50.600	51.300	49.830	50.010	48.736	3,935,701
2026-05-27	50.740	51.020	49.310	51.020	49.720	6,399,260
2026-05-26	50.810	51.180	50.130	50.890	49.593	3,499,939
2026-05-25	51.910	52.050	50.830	51.060	49.759	3,905,181
2026-05-22	52.150	52.430	51.810	51.810	50.490	2,648,900
2026-05-21	53.260	53.580	52.160	52.210	50.880	3,402,745
2026-05-20	52.910	53.730	52.810	53.240	51.884	3,524,805
2026-05-19	52.800	53.130	52.420	52.910	51.562	2,635,100
2026-05-18	52.770	53.250	51.910	52.720	51.377	4,290,997
2026-05-15	52.920	53.040	52.310	52.440	51.104	3,279,163
2026-05-14	52.670	53.720	52.160	52.940	51.591	4,702,847
2026-05-13	53.000	53.280	52.500	52.670	51.328	3,948,811
2026-05-12	53.760	54.030	52.800	52.990	51.640	4,817,976
2026-05-11	53.680	54.190	53.200	53.770	52.400	4,591,694
2026-05-08	53.270	54.070	53.270	53.780	52.410	3,987,889
2026-05-07	53.970	54.140	53.050	53.220	51.864	5,121,652
2026-05-06	55.690	55.700	53.830	53.970	52.595	7,765,988
2026-04-30	55.490	55.730	54.280	55.010	53.609	5,960,476
2026-04-29	56.090	56.470	55.630	56.190	54.758	4,674,201
2026-04-28	54.620	56.220	54.270	56.090	54.661	4,851,229
2026-04-27	54.180	55.200	53.890	54.730	53.336	4,600,685
2026-04-24	53.260	54.370	52.750	54.170	52.790	4,505,418
2026-04-23	52.870	53.600	52.750	53.260	51.903	3,311,855
2026-04-22	53.060	53.340	52.850	52.980	51.630	2,985,634

← NewerPage 2 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.