Chongqing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	138.60	143.77	129.19	132.07	110.97	5,067,369
2022-01-28	134.00	136.88	131.50	133.40	112.08	1,999,652
2022-01-27	140.00	142.36	134.92	135.40	113.76	2,763,984
2022-01-26	133.32	139.40	132.68	138.40	116.28	2,482,292
2022-01-25	137.09	138.30	133.40	134.50	113.01	2,257,099
2022-01-24	135.98	138.83	134.83	137.37	115.42	2,919,248
2022-01-21	132.31	138.10	130.19	135.22	113.61	4,638,992
2022-01-20	127.49	133.66	126.54	133.12	111.85	4,785,658
2022-01-19	130.50	130.60	125.53	127.50	107.13	2,936,934
2022-01-18	128.50	134.37	126.10	130.82	109.92	2,979,467
2022-01-17	126.04	128.68	124.75	128.45	107.92	2,616,276
2022-01-14	128.43	129.44	126.62	127.00	106.71	2,585,963
2022-01-13	129.50	131.55	128.20	129.10	108.47	3,542,578
2022-01-12	126.32	130.50	125.60	129.50	108.81	3,388,141
2022-01-11	131.48	131.59	125.82	126.38	106.18	3,305,655
2022-01-10	130.10	131.20	126.15	131.00	110.07	5,600,201
2022-01-07	137.36	138.70	130.43	131.50	110.49	6,319,520
2022-01-06	142.51	142.89	137.60	138.35	116.24	3,245,524
2022-01-05	145.98	145.98	140.01	140.48	118.03	3,823,758
2022-01-04	150.70	150.70	143.97	144.60	121.49	5,413,797
2021-12-31	155.43	155.98	146.54	151.32	127.14	4,744,120
2021-12-30	157.30	158.88	155.00	156.00	131.07	2,187,501
2021-12-29	158.00	160.99	156.72	158.40	133.09	2,934,979
2021-12-28	153.11	161.00	152.37	158.82	133.44	3,026,798
2021-12-27	155.30	157.85	152.57	153.11	128.64	1,713,999
2021-12-24	156.00	160.89	155.34	157.06	131.96	1,860,000
2021-12-23	158.00	158.90	153.21	156.46	131.46	2,510,830
2021-12-22	153.00	160.00	152.00	157.72	132.52	2,374,336
2021-12-21	153.73	154.15	150.00	154.02	129.41	2,022,443
2021-12-20	153.00	153.30	149.10	150.37	126.34	2,283,670
2021-12-17	156.80	157.26	153.00	154.04	129.42	1,203,814
2021-12-16	157.00	161.71	155.80	156.80	131.74	2,930,267
2021-12-15	159.71	161.55	155.69	156.80	131.74	2,229,790
2021-12-14	157.77	162.48	157.60	160.31	134.69	2,468,211
2021-12-13	162.79	164.90	159.01	159.25	133.80	3,569,392
2021-12-10	163.01	166.50	159.60	162.88	136.85	2,999,139
2021-12-09	157.91	171.30	156.20	164.85	138.51	5,966,137
2021-12-08	155.00	159.22	152.37	157.91	132.68	3,008,540
2021-12-07	150.50	158.50	150.01	154.39	129.72	4,258,028
2021-12-06	150.55	153.00	147.20	150.38	126.35	3,016,156
2021-12-03	146.52	151.50	145.88	150.50	126.45	2,975,494
2021-12-02	149.00	152.00	146.20	147.22	123.69	3,106,592
2021-12-01	146.50	151.38	143.43	148.92	125.12	3,953,379
2021-11-30	146.00	146.89	144.11	144.59	121.48	2,646,729
2021-11-29	147.92	150.50	144.51	145.59	122.32	3,245,230
2021-11-26	153.90	153.90	147.65	149.55	125.65	2,345,709
2021-11-25	155.00	155.61	149.00	152.07	127.77	2,768,735
2021-11-24	153.00	157.10	151.15	152.97	128.53	3,228,630
2021-11-23	155.05	157.40	147.01	152.35	128.00	6,439,145
2021-11-22	161.57	163.49	151.58	155.33	130.51	5,968,326
2021-11-19	160.69	164.64	159.80	164.00	137.79	1,947,722
2021-11-18	161.46	163.49	160.01	161.50	135.69	1,866,315
2021-11-17	163.10	164.09	159.11	163.00	136.95	1,976,529
2021-11-16	159.88	163.95	156.06	163.10	137.04	2,760,316
2021-11-15	155.00	163.79	154.00	159.90	134.35	4,377,013
2021-11-12	152.00	156.18	150.05	154.89	130.14	3,366,667
2021-11-11	151.48	153.82	148.85	152.00	127.71	2,641,689
2021-11-10	154.58	155.05	150.30	152.00	127.71	3,423,408
2021-11-09	156.00	159.99	150.86	154.19	129.55	3,751,168
2021-11-08	158.40	160.98	155.44	157.04	131.95	1,920,546

← NewerPage 20 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.