Chongqing Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	59.650	60.310	59.500	59.800	54.675	4,635,301
2024-10-24	60.310	61.020	59.800	59.810	54.684	3,445,119
2024-10-23	60.430	61.560	60.030	60.860	55.644	4,404,012
2024-10-22	60.000	61.190	59.730	60.560	55.370	4,574,815
2024-10-21	60.530	61.100	59.000	60.030	54.886	5,557,011
2024-10-18	58.620	61.350	58.190	60.300	55.132	6,074,304
2024-10-17	59.880	60.360	58.600	58.610	53.587	3,608,601
2024-10-16	58.850	60.450	58.800	59.590	54.483	4,361,785
2024-10-15	62.620	62.620	60.100	60.160	55.004	5,268,978
2024-10-14	62.550	63.000	60.850	62.750	57.372	5,264,537
2024-10-11	65.380	65.600	61.610	62.530	57.171	6,389,490
2024-10-10	62.700	66.880	62.700	65.500	59.887	9,841,781
2024-10-09	67.100	67.100	62.580	62.700	57.327	10,315,120
2024-10-08	77.000	77.000	66.000	69.480	63.526	19,933,122
2024-09-30	68.300	71.180	63.800	70.130	64.120	16,997,049
2024-09-27	63.880	65.500	63.800	65.300	59.704	8,281,392
2024-09-26	56.110	61.800	55.960	61.800	56.504	9,007,784
2024-09-25	56.600	57.800	56.010	56.180	51.365	4,993,896
2024-09-24	53.990	55.590	52.860	55.560	50.799	4,849,348
2024-09-23	53.290	54.200	53.110	53.110	48.559	2,173,815
2024-09-20	53.210	53.470	52.580	53.320	48.751	1,948,264
2024-09-19	51.500	53.710	51.500	53.340	48.769	3,565,630
2024-09-18	52.040	52.180	50.850	51.390	46.986	2,148,421
2024-09-13	52.510	53.110	52.000	52.310	47.827	1,707,763
2024-09-12	53.340	54.000	52.810	52.870	48.339	1,963,092
2024-09-11	52.690	53.710	52.600	53.310	48.741	1,594,090
2024-09-10	52.060	53.160	52.060	52.960	48.421	2,155,183
2024-09-09	52.840	53.650	52.100	52.350	47.864	2,039,070
2024-09-06	54.260	54.290	53.170	53.180	48.623	1,675,500
2024-09-05	54.040	54.650	53.860	54.250	49.601	1,450,000
2024-09-04	54.000	55.000	53.970	54.160	49.519	1,320,869
2024-09-03	53.720	54.930	53.550	54.460	49.793	1,990,351
2024-09-02	55.080	55.080	53.800	53.800	49.189	2,763,382
2024-08-30	54.400	55.790	53.380	55.620	50.853	4,911,792
2024-08-29	53.310	54.350	53.000	54.330	49.674	3,056,300
2024-08-28	53.100	53.600	51.880	53.600	49.007	3,679,939
2024-08-27	52.800	53.300	52.180	53.180	48.623	2,019,971
2024-08-26	53.800	54.500	52.890	53.160	48.604	2,490,439
2024-08-23	53.780	54.340	53.400	53.880	49.263	2,230,456
2024-08-22	55.200	55.590	53.660	53.900	49.281	2,956,541
2024-08-21	55.780	56.130	55.120	55.200	50.469	2,272,932
2024-08-20	56.700	56.800	55.410	55.910	51.119	3,926,047
2024-08-19	57.010	58.390	56.560	56.750	51.887	3,590,239
2024-08-16	59.380	59.400	57.020	57.430	52.508	5,413,759
2024-08-15	58.700	60.010	57.700	59.380	54.291	5,048,840
2024-08-14	60.810	61.000	58.880	60.650	55.452	3,333,991
2024-08-13	61.150	61.290	60.010	60.620	55.425	2,054,997
2024-08-12	61.280	61.690	60.700	61.030	55.800	1,553,600
2024-08-09	62.100	62.500	61.520	61.660	56.376	1,770,275
2024-08-08	60.760	62.200	60.070	61.950	56.641	3,516,561
2024-08-07	61.220	61.390	60.600	60.890	55.672	1,803,445
2024-08-06	61.000	61.840	60.810	61.390	56.129	1,725,786
2024-08-05	61.120	62.550	60.960	60.980	55.754	3,288,617
2024-08-02	61.070	62.080	60.900	61.320	56.065	2,314,142
2024-08-01	62.000	62.190	60.910	61.300	56.047	2,414,006
2024-07-31	60.160	62.590	60.160	61.960	56.650	3,639,693
2024-07-30	60.300	60.800	59.460	60.320	55.151	1,862,581
2024-07-29	59.350	60.850	59.350	60.300	55.132	2,728,711
2024-07-26	58.550	60.340	58.470	59.530	54.428	2,675,460
2024-07-25	57.900	58.950	57.820	58.550	53.532	1,965,889

← NewerPage 9 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.