Chongqing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	57.060	57.800	56.660	56.820	53.177	4,038,338
2025-01-17	56.060	56.960	55.680	56.670	53.036	4,948,919
2025-01-16	57.700	58.080	55.600	56.060	52.465	8,267,600
2025-01-15	58.000	58.140	57.410	57.500	53.813	2,760,244
2025-01-14	57.230	58.360	57.150	58.120	54.393	4,136,361
2025-01-13	56.400	57.530	56.200	57.300	53.626	3,341,554
2025-01-10	56.920	57.480	56.290	56.480	52.858	2,797,781
2025-01-09	57.300	57.880	56.560	56.920	53.270	4,367,481
2025-01-08	59.810	59.810	56.790	57.620	53.925	7,363,232
2025-01-07	60.260	60.450	59.280	59.810	55.975	3,214,690
2025-01-06	60.280	61.780	59.880	60.170	56.312	4,072,835
2025-01-03	62.720	63.150	61.360	61.720	57.762	3,720,999
2025-01-02	63.050	64.400	62.350	62.720	58.698	4,777,700
2024-12-31	63.260	64.380	62.970	63.020	58.979	3,965,907
2024-12-30	63.280	63.980	62.810	63.260	59.204	2,129,879
2024-12-27	64.190	64.330	63.250	63.450	59.382	2,588,485
2024-12-26	63.810	64.490	63.500	64.200	60.083	2,518,003
2024-12-25	63.890	64.300	63.210	63.810	59.718	1,838,399
2024-12-24	62.620	64.330	62.560	64.170	60.055	2,776,645
2024-12-23	63.800	64.240	62.590	62.600	58.586	3,124,551
2024-12-20	63.800	64.660	63.680	63.900	59.803	2,805,400
2024-12-19	65.700	66.080	64.570	65.060	59.484	4,282,390
2024-12-18	67.180	67.480	66.030	66.370	60.682	3,038,999
2024-12-17	66.250	67.980	66.250	67.040	61.295	5,501,928
2024-12-16	67.960	67.960	65.880	66.250	60.572	7,009,760
2024-12-13	67.000	68.940	66.500	67.950	62.127	14,469,684
2024-12-12	65.770	68.500	65.300	67.650	61.853	10,498,470
2024-12-11	64.430	66.280	64.000	65.770	60.134	7,307,800
2024-12-10	65.980	66.100	64.060	64.420	58.899	8,280,983
2024-12-09	64.570	64.890	63.200	63.620	58.168	4,551,375
2024-12-06	65.520	65.800	64.500	64.980	59.411	5,106,389
2024-12-05	63.810	66.340	63.620	65.520	59.905	9,545,750
2024-12-04	62.310	64.530	62.200	64.220	58.716	7,950,907
2024-12-03	61.230	63.110	61.070	62.610	57.244	5,163,177
2024-12-02	61.300	62.110	61.010	61.820	56.522	4,077,931
2024-11-29	60.590	62.580	60.590	61.870	56.568	3,582,000
2024-11-28	61.550	61.710	60.820	60.860	55.644	2,508,057
2024-11-27	61.100	61.980	60.400	61.760	56.467	2,924,951
2024-11-26	60.200	61.970	60.010	60.820	55.608	2,988,661
2024-11-25	60.480	61.390	59.850	60.630	55.434	2,720,995
2024-11-22	62.710	63.060	60.400	60.530	55.343	4,124,304
2024-11-21	63.010	63.460	62.100	62.720	57.345	3,402,200
2024-11-20	63.270	63.780	62.680	63.200	57.784	3,513,605
2024-11-19	65.050	65.300	62.330	63.610	58.159	4,677,464
2024-11-18	64.000	65.550	63.320	64.450	58.927	5,253,021
2024-11-15	63.710	65.290	63.650	64.000	58.515	5,035,524
2024-11-14	64.010	65.320	63.650	63.700	58.241	3,285,993
2024-11-13	64.030	65.200	63.870	64.720	59.174	3,705,626
2024-11-12	65.160	66.450	63.500	64.070	58.579	6,200,380
2024-11-11	64.000	65.200	63.100	65.160	59.576	6,428,012
2024-11-08	66.490	67.130	64.500	65.250	59.658	8,039,122
2024-11-07	61.560	66.520	61.300	66.240	60.563	10,520,286
2024-11-06	61.990	62.770	61.300	62.010	56.696	6,085,664
2024-11-05	59.300	62.180	58.820	61.990	56.678	8,568,039
2024-11-04	59.100	60.130	58.880	59.600	54.492	4,629,490
2024-11-01	58.040	59.690	58.040	58.690	53.660	4,936,612
2024-10-31	58.000	58.670	57.510	58.040	53.066	5,260,397
2024-10-30	59.000	59.450	58.200	58.850	53.807	3,730,388
2024-10-29	60.750	61.100	59.180	59.260	54.182	5,105,642
2024-10-28	60.060	60.910	59.500	60.750	55.544	4,587,728

← NewerPage 8 of 21 · 1,212 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.