Chongqing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	55.410	56.340	55.280	56.290	53.547	8,007,697
2025-07-21	55.350	55.400	55.150	55.390	52.691	3,566,204
2025-07-18	55.140	55.350	55.020	55.350	52.653	3,650,381
2025-07-17	55.280	55.490	55.070	55.130	52.443	3,150,692
2025-07-16	55.060	55.290	55.050	55.220	52.529	1,899,519
2025-07-15	55.600	55.600	55.000	55.130	52.443	3,109,968
2025-07-14	55.400	55.630	55.100	55.590	52.881	3,677,614
2025-07-11	55.400	55.680	55.220	55.370	52.672	4,441,410
2025-07-10	55.310	55.550	55.090	55.410	52.710	3,196,235
2025-07-09	55.220	55.590	55.160	55.330	52.634	4,112,474
2025-07-08	55.140	55.290	55.070	55.210	52.520	3,053,600
2025-07-07	55.600	55.650	55.080	55.140	52.453	2,549,962
2025-07-04	55.170	55.380	55.020	55.320	52.624	2,568,926
2025-07-03	55.140	55.280	55.010	55.220	52.529	2,240,421
2025-07-02	54.960	55.330	54.920	55.140	52.453	2,485,900
2025-07-01	55.260	55.270	54.910	55.060	52.377	2,193,220
2025-06-30	55.050	55.300	54.820	55.100	52.415	2,387,411
2025-06-27	55.150	55.320	54.830	55.050	52.367	2,102,482
2025-06-26	55.360	55.520	55.080	55.100	52.415	2,893,254
2025-06-25	55.140	55.570	54.930	55.560	52.853	2,960,831
2025-06-24	54.570	55.160	54.570	55.140	52.453	2,459,479
2025-06-23	54.480	54.650	54.130	54.530	51.873	2,419,524
2025-06-20	54.960	55.280	54.680	54.820	52.149	2,658,451
2025-06-19	56.250	56.310	55.500	55.630	52.063	3,017,143
2025-06-18	56.990	57.070	56.260	56.310	52.699	2,492,050
2025-06-17	56.390	56.570	56.270	56.480	52.858	2,017,450
2025-06-16	56.270	56.650	56.200	56.270	52.662	3,456,953
2025-06-13	56.600	56.830	56.130	56.720	53.083	3,704,706
2025-06-12	57.690	57.700	56.660	56.740	53.102	5,266,390
2025-06-11	57.610	57.870	57.520	57.710	54.010	2,360,400
2025-06-10	58.010	58.420	57.370	57.600	53.907	3,888,034
2025-06-09	57.950	58.220	57.560	58.160	54.431	3,679,321
2025-06-06	58.700	58.770	57.900	57.950	54.234	4,156,760
2025-06-05	60.130	60.500	58.590	58.750	54.983	6,348,854
2025-06-04	58.370	60.490	58.300	60.420	56.546	7,080,210
2025-06-03	57.750	59.200	57.600	58.480	54.730	4,037,824
2025-05-30	58.610	59.190	57.800	57.800	54.094	3,405,976
2025-05-29	58.460	58.960	58.010	58.650	54.889	4,609,380
2025-05-28	57.240	58.950	57.070	58.760	54.992	7,409,863
2025-05-27	56.700	58.130	56.590	57.250	53.579	6,721,431
2025-05-26	56.720	57.250	56.360	56.580	52.952	2,374,058
2025-05-23	57.320	57.460	56.700	56.700	53.064	3,088,000
2025-05-22	57.340	58.200	57.120	57.360	53.682	3,462,151
2025-05-21	58.070	58.150	57.080	57.360	53.682	3,963,093
2025-05-20	57.350	58.140	57.230	57.900	54.187	4,435,549
2025-05-19	56.860	57.260	56.280	57.260	53.588	2,846,459
2025-05-16	57.270	57.290	56.630	56.860	53.214	2,194,860
2025-05-15	57.250	57.460	56.900	57.120	53.457	3,085,304
2025-05-14	57.200	57.500	56.760	57.380	53.701	3,791,217
2025-05-13	57.600	57.680	57.020	57.280	53.607	2,664,012
2025-05-12	57.470	58.060	57.060	57.300	53.626	6,526,633
2025-05-09	57.500	57.670	57.060	57.210	53.542	3,294,436
2025-05-08	57.200	57.690	56.810	57.230	53.560	3,630,313
2025-05-07	58.000	58.240	57.010	57.520	53.832	4,937,200
2025-05-06	58.000	58.270	57.360	57.790	54.084	4,123,841
2025-04-30	56.850	57.800	56.840	57.770	54.066	5,574,030
2025-04-29	56.010	56.770	55.270	56.690	53.055	3,641,700
2025-04-28	56.660	56.970	56.040	56.200	52.596	2,694,004
2025-04-25	56.490	57.240	56.400	56.620	52.989	3,533,856
2025-04-24	56.010	56.690	56.010	56.460	52.840	2,064,801

← NewerPage 6 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.