Chongqing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	56.910	57.180	56.400	56.600	52.971	2,607,281
2025-04-22	57.020	57.480	56.850	56.910	53.261	2,782,222
2025-04-21	57.740	57.850	57.020	57.180	53.514	3,355,972
2025-04-18	59.000	59.070	57.670	57.730	54.028	3,898,315
2025-04-17	58.880	59.600	58.680	59.200	55.404	2,676,385
2025-04-16	58.770	59.330	58.320	59.330	55.526	2,851,191
2025-04-15	58.380	59.300	58.060	58.980	55.198	3,373,826
2025-04-14	58.450	59.000	58.060	58.390	54.646	3,306,848
2025-04-11	59.990	60.220	58.390	58.840	55.067	3,764,073
2025-04-10	59.800	60.480	58.690	60.000	56.153	5,773,922
2025-04-09	58.690	59.980	57.000	59.790	55.956	5,830,379
2025-04-08	55.940	58.750	55.900	58.750	54.983	6,725,968
2025-04-07	57.000	58.850	54.000	56.500	52.877	8,880,778
2025-04-03	58.660	59.960	58.080	59.820	55.984	5,030,336
2025-04-02	59.880	60.500	59.140	59.400	55.591	3,424,558
2025-04-01	58.790	60.090	58.540	59.950	56.106	5,046,269
2025-03-31	58.890	59.680	58.500	58.530	54.777	3,480,306
2025-03-28	59.010	59.490	58.800	58.820	55.048	2,473,802
2025-03-27	58.460	59.300	58.350	59.200	55.404	2,994,255
2025-03-26	58.940	59.280	58.310	58.760	54.992	2,932,699
2025-03-25	58.510	59.800	58.420	59.130	55.339	3,916,100
2025-03-24	58.440	58.900	58.070	58.670	54.908	3,242,301
2025-03-21	58.240	58.820	57.950	58.450	54.702	3,394,753
2025-03-20	60.000	60.000	58.030	58.230	54.496	5,204,180
2025-03-19	59.020	60.000	58.670	59.700	55.872	4,881,375
2025-03-18	59.100	59.500	58.500	59.070	55.282	4,139,354
2025-03-17	58.920	59.710	57.400	59.320	55.516	8,935,200
2025-03-14	57.000	59.240	56.900	58.920	55.142	10,688,427
2025-03-13	56.880	57.860	56.390	56.860	53.214	3,985,988
2025-03-12	58.120	58.790	56.840	56.880	53.233	5,788,153
2025-03-11	55.200	57.650	55.150	57.550	53.860	7,390,249
2025-03-10	55.570	55.700	55.140	55.600	52.035	2,512,783
2025-03-07	55.450	55.800	55.050	55.570	52.007	3,839,136
2025-03-06	55.500	55.550	55.010	55.510	51.951	4,315,797
2025-03-05	55.450	55.580	54.900	55.200	51.661	2,665,121
2025-03-04	55.500	55.580	54.800	55.450	51.895	2,666,948
2025-03-03	56.550	57.570	55.500	55.580	52.016	4,990,211
2025-02-28	56.870	57.670	56.180	56.180	52.578	4,426,127
2025-02-27	56.330	57.150	56.040	56.880	53.233	4,481,423
2025-02-26	55.330	56.350	55.330	56.330	52.718	4,696,172
2025-02-25	56.530	56.640	55.300	55.330	51.782	4,124,791
2025-02-24	56.900	57.260	56.410	56.720	53.083	3,774,485
2025-02-21	57.550	57.930	56.830	57.060	53.401	4,001,223
2025-02-20	57.000	57.820	56.880	57.570	53.879	3,718,281
2025-02-19	57.050	57.200	56.400	57.200	53.532	4,054,084
2025-02-18	56.600	57.850	56.170	57.180	53.514	6,169,510
2025-02-17	56.670	56.770	56.010	56.520	52.896	3,716,814
2025-02-14	56.900	57.050	56.520	56.790	53.149	2,800,442
2025-02-13	56.830	57.500	56.830	56.880	53.233	4,574,880
2025-02-12	56.800	57.050	56.400	56.800	53.158	3,583,663
2025-02-11	55.920	57.450	55.900	56.870	53.223	7,488,538
2025-02-10	55.200	56.010	54.820	55.900	52.316	5,568,587
2025-02-07	54.300	55.500	54.110	55.200	51.661	5,446,405
2025-02-06	54.480	54.960	54.210	54.880	51.361	3,380,872
2025-02-05	55.310	55.440	54.000	54.470	50.977	3,556,566
2025-01-27	54.470	55.440	54.450	55.240	51.698	5,253,109
2025-01-24	54.200	54.470	53.670	54.410	50.921	4,581,275
2025-01-23	54.730	55.000	54.110	54.200	50.725	4,293,370
2025-01-22	55.000	55.010	53.710	54.140	50.669	6,171,351
2025-01-21	57.300	57.430	54.850	55.000	51.473	9,331,390

← NewerPage 7 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.