Guangdong Brandmax Marketing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.590 | 8.340 | 7.490 | 8.000 | 7.952 | 30,674,530 |
| 2024-07-26 | 7.430 | 7.710 | 7.320 | 7.710 | 7.664 | 25,791,900 |
| 2024-07-25 | 6.840 | 8.340 | 6.780 | 7.580 | 7.535 | 31,705,242 |
| 2024-07-24 | 7.100 | 7.290 | 6.900 | 6.980 | 6.938 | 19,762,700 |
| 2024-07-23 | 7.140 | 7.820 | 7.060 | 7.360 | 7.316 | 28,899,756 |
| 2024-07-22 | 7.160 | 7.380 | 7.050 | 7.250 | 7.207 | 19,305,042 |
| 2024-07-19 | 6.920 | 7.650 | 6.880 | 7.320 | 7.276 | 28,377,098 |
| 2024-07-18 | 7.020 | 7.140 | 6.670 | 7.100 | 7.058 | 21,928,642 |
| 2024-07-17 | 6.800 | 7.360 | 6.800 | 7.200 | 7.157 | 30,137,851 |
| 2024-07-16 | 6.760 | 7.090 | 6.630 | 6.940 | 6.899 | 19,268,014 |
| 2024-07-15 | 6.810 | 7.060 | 6.650 | 6.800 | 6.759 | 16,070,042 |
| 2024-07-12 | 6.990 | 7.350 | 6.880 | 6.920 | 6.879 | 24,976,814 |
| 2024-07-11 | 6.840 | 7.370 | 6.660 | 7.250 | 7.207 | 34,125,572 |
| 2024-07-10 | 6.740 | 6.990 | 6.560 | 6.610 | 6.571 | 30,592,721 |
| 2024-07-09 | 6.250 | 7.180 | 6.250 | 6.780 | 6.740 | 28,330,293 |
| 2024-07-08 | 6.180 | 6.230 | 5.950 | 5.980 | 5.944 | 3,726,500 |
| 2024-07-05 | 6.060 | 6.290 | 5.960 | 6.230 | 6.153 | 3,848,600 |
| 2024-07-04 | 6.380 | 6.430 | 6.060 | 6.070 | 5.995 | 4,348,100 |
| 2024-07-03 | 6.480 | 6.530 | 6.360 | 6.380 | 6.301 | 3,505,100 |
| 2024-07-02 | 6.320 | 6.550 | 6.320 | 6.480 | 6.400 | 5,109,400 |
| 2024-07-01 | 6.310 | 6.350 | 6.140 | 6.320 | 6.242 | 5,664,300 |
| 2024-06-28 | 6.330 | 6.640 | 6.250 | 6.360 | 6.282 | 7,299,400 |
| 2024-06-27 | 6.400 | 6.520 | 6.270 | 6.300 | 6.222 | 5,366,041 |
| 2024-06-26 | 5.920 | 6.390 | 5.900 | 6.390 | 6.311 | 6,355,100 |
| 2024-06-25 | 5.920 | 6.050 | 5.860 | 5.930 | 5.857 | 3,869,700 |
| 2024-06-24 | 6.190 | 6.200 | 5.890 | 5.920 | 5.847 | 4,994,500 |
| 2024-06-21 | 6.390 | 6.390 | 6.150 | 6.240 | 6.163 | 3,739,500 |
| 2024-06-20 | 6.630 | 6.630 | 6.320 | 6.320 | 6.242 | 4,832,700 |
| 2024-06-19 | 6.640 | 6.740 | 6.560 | 6.630 | 6.548 | 4,446,700 |
| 2024-06-18 | 6.430 | 6.650 | 6.400 | 6.630 | 6.548 | 3,965,700 |
| 2024-06-17 | 6.570 | 6.590 | 6.400 | 6.430 | 6.351 | 4,283,000 |
| 2024-06-14 | 6.590 | 6.630 | 6.510 | 6.600 | 6.519 | 3,168,600 |
| 2024-06-13 | 6.620 | 6.720 | 6.510 | 6.600 | 6.519 | 5,159,100 |
| 2024-06-12 | 6.350 | 6.620 | 6.310 | 6.610 | 6.528 | 5,101,800 |
| 2024-06-11 | 6.220 | 6.390 | 6.050 | 6.360 | 6.282 | 5,878,500 |
| 2024-06-07 | 6.150 | 6.310 | 6.080 | 6.290 | 6.212 | 6,670,900 |
| 2024-06-06 | 6.430 | 6.490 | 5.900 | 6.000 | 5.926 | 8,556,100 |
| 2024-06-05 | 6.600 | 6.600 | 6.390 | 6.410 | 6.331 | 5,612,400 |
| 2024-06-04 | 6.900 | 6.900 | 6.490 | 6.600 | 6.519 | 7,352,100 |
| 2024-06-03 | 7.150 | 7.150 | 6.780 | 6.860 | 6.775 | 9,656,920 |
| 2024-05-31 | 7.090 | 7.320 | 7.060 | 7.150 | 7.062 | 10,830,420 |
| 2024-05-30 | 6.890 | 7.350 | 6.750 | 7.100 | 7.012 | 10,758,800 |
| 2024-05-29 | 6.870 | 7.050 | 6.810 | 6.910 | 6.825 | 3,977,600 |
| 2024-05-28 | 6.980 | 7.030 | 6.800 | 6.870 | 6.785 | 4,966,300 |
| 2024-05-27 | 7.010 | 7.070 | 6.860 | 7.050 | 6.963 | 4,187,620 |
| 2024-05-24 | 7.060 | 7.170 | 6.980 | 7.020 | 6.933 | 4,321,820 |
| 2024-05-23 | 7.360 | 7.390 | 7.070 | 7.110 | 7.022 | 6,265,300 |
| 2024-05-22 | 7.250 | 7.420 | 7.150 | 7.400 | 7.309 | 6,057,700 |
| 2024-05-21 | 7.230 | 7.320 | 7.160 | 7.210 | 7.121 | 4,209,800 |
| 2024-05-20 | 7.300 | 7.390 | 7.200 | 7.270 | 7.180 | 5,059,800 |
| 2024-05-17 | 7.270 | 7.340 | 7.170 | 7.280 | 7.190 | 5,129,100 |
| 2024-05-16 | 7.040 | 7.360 | 7.040 | 7.290 | 7.200 | 7,401,998 |
| 2024-05-15 | 7.070 | 7.180 | 6.950 | 7.060 | 6.973 | 4,750,900 |
| 2024-05-14 | 6.840 | 7.130 | 6.840 | 7.070 | 6.983 | 5,838,900 |
| 2024-05-13 | 7.000 | 7.060 | 6.760 | 6.830 | 6.746 | 6,019,100 |
| 2024-05-10 | 7.360 | 7.400 | 7.080 | 7.100 | 7.012 | 6,116,800 |
| 2024-05-09 | 7.260 | 7.400 | 7.220 | 7.350 | 7.259 | 4,924,300 |
| 2024-05-08 | 7.330 | 7.410 | 7.190 | 7.200 | 7.111 | 7,102,038 |
| 2024-05-07 | 7.380 | 7.540 | 7.340 | 7.380 | 7.289 | 6,168,500 |
| 2024-05-06 | 7.300 | 7.400 | 7.280 | 7.370 | 7.279 | 6,250,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.0300 CNY |
| 2025-06-17 | 0.0200 CNY |
| 2024-07-08 | 0.0400 CNY |
| 2021-07-08 | 0.0500 CNY |
| 2020-06-09 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.