Chongqing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	51.890	52.000	51.700	51.900	50.578	1,876,004
2026-01-15	51.790	52.090	51.710	51.800	50.480	1,911,597
2026-01-14	52.290	52.490	51.710	51.800	50.480	3,692,519
2026-01-13	52.610	52.830	52.200	52.310	50.977	2,620,029
2026-01-12	52.430	52.630	52.300	52.610	51.270	2,923,746
2026-01-09	52.200	52.440	52.120	52.390	51.055	2,070,900
2026-01-08	52.410	52.440	52.150	52.220	50.890	2,106,364
2026-01-07	52.830	52.830	52.320	52.390	51.055	2,465,432
2026-01-06	52.490	52.980	52.290	52.830	51.484	3,128,697
2026-01-05	52.240	52.420	52.150	52.390	51.055	1,918,647
2025-12-31	52.560	52.630	52.240	52.240	50.909	1,238,812
2025-12-30	52.320	52.690	52.230	52.450	51.114	1,553,813
2025-12-29	52.880	52.950	52.400	52.510	51.172	1,871,201
2025-12-26	52.760	53.140	52.760	52.880	51.533	1,374,600
2025-12-25	52.940	53.170	52.750	52.940	51.591	1,585,700
2025-12-24	53.500	53.500	52.850	52.880	51.533	1,857,300
2025-12-23	53.510	53.650	52.940	53.500	52.137	2,237,538
2025-12-22	53.680	53.950	53.190	53.200	51.845	1,884,311
2025-12-19	52.930	54.060	52.690	53.630	52.264	3,096,400
2025-12-18	53.180	53.250	52.580	52.940	51.591	2,102,532
2025-12-17	54.480	54.890	54.150	54.480	51.825	2,984,303
2025-12-16	54.450	54.690	54.110	54.620	51.958	2,950,406
2025-12-15	54.020	54.580	54.020	54.310	51.663	2,558,309
2025-12-12	53.590	54.390	53.590	53.980	51.350	4,532,599
2025-12-11	53.500	54.100	53.360	53.410	50.807	3,453,326
2025-12-10	52.520	53.760	52.500	53.510	50.902	3,499,100
2025-12-09	53.120	53.150	52.520	52.520	49.961	2,757,481
2025-12-08	53.500	53.710	53.020	53.050	50.465	2,218,400
2025-12-05	54.010	54.010	53.450	53.490	50.883	1,522,138
2025-12-04	54.370	54.500	53.900	54.010	51.378	1,235,100
2025-12-03	54.030	54.540	54.010	54.300	51.654	2,061,700
2025-12-02	53.900	54.360	53.810	54.250	51.606	2,129,707
2025-12-01	53.250	54.100	53.210	53.900	51.273	2,449,691
2025-11-28	53.090	53.250	52.930	53.160	50.569	1,363,100
2025-11-27	53.120	53.290	52.900	53.010	50.427	1,304,843
2025-11-26	53.360	53.590	52.930	53.030	50.446	2,148,396
2025-11-25	53.840	53.880	53.340	53.360	50.760	1,956,384
2025-11-24	53.760	54.050	53.520	53.680	51.064	1,659,496
2025-11-21	53.850	54.200	53.170	53.460	50.855	2,851,308
2025-11-20	54.250	54.390	53.800	54.070	51.435	1,856,124
2025-11-19	54.270	54.600	54.040	54.250	51.606	2,312,087
2025-11-18	54.300	54.850	54.090	54.270	51.625	2,439,953
2025-11-17	54.250	54.490	53.800	54.310	51.663	2,494,457
2025-11-14	54.350	54.980	54.200	54.250	51.606	3,006,299
2025-11-13	54.400	54.580	53.840	54.450	51.797	2,711,100
2025-11-12	54.280	54.630	54.000	54.370	51.721	2,795,923
2025-11-11	54.000	54.350	53.730	54.350	51.701	3,327,954
2025-11-10	53.130	54.040	53.000	54.000	51.369	4,283,982
2025-11-07	53.240	53.370	53.010	53.060	50.474	1,432,471
2025-11-06	53.440	53.440	53.160	53.220	50.627	1,507,582
2025-11-05	53.350	53.790	53.040	53.440	50.836	2,338,760
2025-11-04	53.710	53.800	53.310	53.340	50.741	1,474,009
2025-11-03	53.700	53.850	53.260	53.710	51.093	2,119,026
2025-10-31	53.280	54.100	53.280	53.700	51.083	3,795,659
2025-10-30	53.000	53.750	52.990	53.500	50.893	3,332,742
2025-10-29	53.180	53.240	52.700	52.990	50.408	1,889,853
2025-10-28	53.230	53.330	53.100	53.190	50.598	1,650,043
2025-10-27	53.300	53.420	53.100	53.240	50.646	1,719,140
2025-10-24	53.570	53.790	53.220	53.280	50.684	2,007,149
2025-10-23	53.580	53.680	53.350	53.570	50.959	1,224,196

← NewerPage 4 of 21 · 1,216 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.