Chongqing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	53.460	53.900	53.400	53.580	50.969	1,781,523
2025-10-21	53.400	53.660	53.320	53.470	50.864	1,473,223
2025-10-20	53.440	53.620	53.280	53.350	50.750	1,610,662
2025-10-17	53.930	54.070	53.340	53.380	50.779	2,085,864
2025-10-16	53.920	54.310	53.770	54.040	51.407	2,181,058
2025-10-15	53.860	54.240	53.760	53.920	51.292	2,437,843
2025-10-14	53.390	53.990	53.270	53.920	51.292	3,225,282
2025-10-13	53.370	53.630	53.150	53.390	50.788	2,915,786
2025-10-10	53.610	54.160	53.450	53.970	51.340	2,563,085
2025-10-09	53.350	53.780	53.180	53.650	51.036	2,494,101
2025-09-30	53.500	53.800	53.500	53.590	50.979	1,668,951
2025-09-29	54.010	54.020	53.300	53.720	51.102	2,857,198
2025-09-26	53.430	54.200	53.310	54.080	51.445	2,423,080
2025-09-25	53.800	53.950	53.280	53.680	51.064	2,359,097
2025-09-24	53.400	53.930	53.080	53.800	51.178	2,166,175
2025-09-23	54.050	54.090	53.060	53.390	50.788	2,724,225
2025-09-22	54.390	54.470	54.020	54.100	51.464	2,138,501
2025-09-19	54.130	54.700	54.000	54.680	52.015	2,699,940
2025-09-18	54.680	54.750	54.120	54.340	51.692	3,143,476
2025-09-17	54.070	54.690	53.930	54.680	52.015	4,014,585
2025-09-16	54.160	54.280	53.910	54.070	51.435	2,893,400
2025-09-15	54.430	54.430	54.080	54.160	51.521	3,673,580
2025-09-12	54.800	54.900	54.510	54.510	51.854	3,962,364
2025-09-11	54.880	54.880	54.500	54.850	52.177	3,896,576
2025-09-10	54.970	55.060	54.820	54.830	52.158	2,225,512
2025-09-09	55.080	55.090	54.740	54.960	52.282	2,912,971
2025-09-08	54.990	55.130	54.720	55.080	52.396	4,840,060
2025-09-05	54.960	55.080	54.680	55.000	52.320	3,419,748
2025-09-04	54.520	55.150	54.340	54.960	52.282	4,712,235
2025-09-03	55.090	55.400	54.540	54.660	51.996	4,276,179
2025-09-02	55.050	55.300	54.720	55.030	52.348	4,941,076
2025-09-01	55.360	55.420	54.900	55.070	52.386	5,432,901
2025-08-29	55.000	55.690	54.890	55.430	52.729	6,044,577
2025-08-28	55.310	55.430	54.380	55.060	52.377	6,477,603
2025-08-27	55.900	56.100	55.200	55.300	52.605	7,595,560
2025-08-26	56.350	56.770	55.900	55.900	53.176	11,620,618
2025-08-25	55.860	56.770	55.820	56.450	53.699	9,689,408
2025-08-22	55.720	55.810	55.500	55.750	53.033	5,048,773
2025-08-21	55.980	55.980	55.500	55.810	53.090	5,901,369
2025-08-20	55.360	56.340	55.100	56.040	53.309	6,807,663
2025-08-19	55.260	55.760	55.200	55.360	52.662	4,578,670
2025-08-18	55.160	55.430	55.020	55.310	52.615	5,083,853
2025-08-15	54.770	55.320	54.650	55.260	52.567	5,874,200
2025-08-14	55.420	56.060	55.330	55.570	52.862	3,982,129
2025-08-13	55.430	55.580	55.210	55.390	52.691	3,191,061
2025-08-12	55.250	55.660	55.090	55.420	52.719	3,553,586
2025-08-11	55.190	55.400	54.900	55.250	52.558	2,948,730
2025-08-08	55.400	55.520	55.150	55.180	52.491	2,534,700
2025-08-07	55.370	55.650	55.300	55.460	52.757	2,789,600
2025-08-06	55.350	55.460	55.190	55.360	52.662	2,490,891
2025-08-05	55.260	55.380	55.080	55.350	52.653	3,723,800
2025-08-04	55.080	55.400	55.010	55.250	52.558	2,538,890
2025-08-01	55.160	55.430	55.080	55.250	52.558	2,567,427
2025-07-31	56.350	56.350	55.110	55.220	52.529	4,902,768
2025-07-30	56.220	57.100	56.040	56.410	53.661	5,127,109
2025-07-29	56.440	56.660	56.010	56.220	53.480	3,026,551
2025-07-28	56.480	57.060	56.230	56.510	53.756	4,286,982
2025-07-25	56.250	57.380	56.250	56.510	53.756	6,427,665
2025-07-24	55.840	56.370	55.640	56.290	53.547	6,773,760
2025-07-23	56.300	56.500	55.810	55.930	53.204	5,194,346

← NewerPage 5 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.