Chongqing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	53.800	54.180	53.150	53.340	51.981	3,333,432
2026-04-20	53.970	54.080	53.530	53.780	52.410	3,207,597
2026-04-17	54.110	54.330	53.850	53.970	52.595	2,775,070
2026-04-16	54.060	54.410	53.800	54.370	52.985	3,486,229
2026-04-15	54.000	54.500	53.730	54.100	52.722	2,996,382
2026-04-14	54.590	54.800	53.520	54.070	52.692	4,467,476
2026-04-13	54.850	54.950	54.400	54.610	53.219	3,377,289
2026-04-10	55.980	55.990	54.920	55.070	53.667	4,494,876
2026-04-09	56.980	57.050	55.300	55.610	54.193	5,580,912
2026-04-08	57.540	57.750	56.850	57.120	55.665	4,995,017
2026-04-07	57.140	57.750	56.780	56.980	55.528	3,076,191
2026-04-03	58.330	58.460	57.130	57.260	55.801	3,247,357
2026-04-02	57.000	58.500	56.850	57.990	56.513	4,809,585
2026-04-01	57.110	57.640	56.840	57.220	55.762	3,861,091
2026-03-31	57.470	57.660	56.510	56.680	55.236	3,112,539
2026-03-30	56.300	57.440	55.610	56.900	55.450	3,217,700
2026-03-27	56.500	57.830	56.370	56.900	55.450	3,516,900
2026-03-26	56.860	57.760	56.800	57.100	55.645	2,927,753
2026-03-25	57.500	58.000	56.930	57.390	55.928	4,104,514
2026-03-24	55.840	57.040	55.220	56.960	55.509	4,795,915
2026-03-23	56.670	56.800	54.580	54.800	53.404	6,208,659
2026-03-20	56.930	57.770	56.630	57.180	55.723	4,444,534
2026-03-19	57.510	58.140	56.800	56.930	55.480	4,378,213
2026-03-18	58.690	59.850	57.530	57.780	56.308	5,099,958
2026-03-17	58.300	59.650	57.880	58.920	57.419	5,232,325
2026-03-16	58.400	59.430	58.140	58.570	57.078	6,042,991
2026-03-13	56.700	59.220	56.600	58.430	56.941	8,513,701
2026-03-12	56.220	57.350	55.690	56.600	55.158	4,542,615
2026-03-11	57.500	57.580	55.940	56.220	54.788	4,974,372
2026-03-10	56.920	57.590	56.700	57.040	55.587	3,104,504
2026-03-09	56.940	57.440	56.650	56.900	55.450	4,047,779
2026-03-06	56.060	57.590	55.700	57.490	56.025	4,946,355
2026-03-05	56.560	56.600	55.740	56.050	54.622	2,955,927
2026-03-04	56.280	56.700	55.300	56.030	54.603	4,585,448
2026-03-03	56.040	57.280	55.840	56.680	55.236	6,684,450
2026-03-02	54.900	56.280	54.510	56.010	54.583	4,459,904
2026-02-27	55.280	55.730	55.160	55.450	54.037	3,006,323
2026-02-26	55.350	55.500	54.770	55.000	53.599	3,221,414
2026-02-25	54.180	55.060	54.070	54.640	53.248	2,879,700
2026-02-24	54.560	54.650	53.900	54.240	52.858	2,446,306
2026-02-13	54.320	54.550	54.030	54.120	52.741	2,759,496
2026-02-12	54.700	54.850	54.000	54.130	52.751	2,514,587
2026-02-11	55.010	55.280	54.000	54.770	53.375	2,776,038
2026-02-10	55.230	55.400	54.690	55.100	53.696	3,151,424
2026-02-09	55.530	55.980	55.000	55.210	53.803	5,307,437
2026-02-06	55.650	56.650	55.460	55.610	54.193	7,699,394
2026-02-05	55.000	56.160	54.550	55.670	54.252	9,720,141
2026-02-04	53.940	54.670	53.350	54.400	53.014	4,183,355
2026-02-03	53.880	54.760	53.510	53.720	52.351	3,551,877
2026-02-02	52.390	54.610	52.200	53.880	52.507	10,659,984
2026-01-30	54.080	54.080	52.110	52.110	50.782	6,099,484
2026-01-29	52.830	54.640	52.710	54.620	53.228	7,606,149
2026-01-28	53.000	53.190	52.640	52.800	51.455	2,492,236
2026-01-27	53.290	53.550	52.770	53.130	51.776	2,408,800
2026-01-26	52.810	53.290	52.400	53.290	51.932	3,577,421
2026-01-23	52.800	53.090	52.650	52.810	51.465	2,077,393
2026-01-22	52.700	53.080	52.510	52.830	51.484	2,219,280
2026-01-21	52.800	52.880	52.410	52.700	51.357	1,942,728
2026-01-20	52.200	52.800	52.000	52.790	51.445	3,774,909
2026-01-19	51.890	52.230	51.800	52.110	50.782	1,863,596

← NewerPage 3 of 5 · 243 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.