Guangdong Brandmax Marketing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.300 | 7.460 | 7.110 | 7.200 | 7.111 | 7,482,600 |
| 2024-04-29 | 7.070 | 7.360 | 7.050 | 7.330 | 7.240 | 7,342,600 |
| 2024-04-26 | 6.910 | 7.200 | 6.910 | 7.090 | 7.003 | 8,037,500 |
| 2024-04-25 | 6.880 | 7.020 | 6.840 | 6.970 | 6.884 | 5,788,692 |
| 2024-04-24 | 6.600 | 6.940 | 6.580 | 6.940 | 6.854 | 6,743,300 |
| 2024-04-23 | 6.360 | 6.690 | 6.330 | 6.640 | 6.558 | 7,765,730 |
| 2024-04-22 | 6.430 | 6.460 | 6.110 | 6.350 | 6.272 | 5,852,692 |
| 2024-04-19 | 6.480 | 6.600 | 6.350 | 6.390 | 6.311 | 6,356,100 |
| 2024-04-18 | 6.700 | 6.700 | 6.430 | 6.490 | 6.410 | 7,875,800 |
| 2024-04-17 | 6.120 | 6.700 | 6.120 | 6.690 | 6.607 | 11,133,070 |
| 2024-04-16 | 6.570 | 6.660 | 5.920 | 5.940 | 5.867 | 11,058,100 |
| 2024-04-15 | 7.210 | 7.290 | 6.540 | 6.670 | 6.588 | 11,311,500 |
| 2024-04-12 | 7.470 | 7.570 | 7.250 | 7.290 | 7.200 | 6,156,293 |
| 2024-04-11 | 7.260 | 7.610 | 7.230 | 7.470 | 7.378 | 7,567,009 |
| 2024-04-10 | 7.700 | 7.740 | 7.170 | 7.340 | 7.249 | 9,768,300 |
| 2024-04-09 | 7.480 | 7.780 | 7.460 | 7.750 | 7.654 | 7,851,700 |
| 2024-04-08 | 7.710 | 7.750 | 7.390 | 7.440 | 7.348 | 9,174,840 |
| 2024-04-03 | 8.230 | 8.230 | 7.640 | 7.710 | 7.615 | 15,226,341 |
| 2024-04-02 | 8.450 | 8.490 | 8.170 | 8.250 | 8.148 | 10,784,109 |
| 2024-04-01 | 8.120 | 8.520 | 8.100 | 8.500 | 8.395 | 12,613,700 |
| 2024-03-29 | 8.200 | 8.330 | 7.970 | 8.150 | 8.049 | 7,611,600 |
| 2024-03-28 | 8.030 | 8.400 | 7.960 | 8.250 | 8.148 | 14,081,844 |
| 2024-03-27 | 8.410 | 8.630 | 7.990 | 8.030 | 7.931 | 15,539,585 |
| 2024-03-26 | 8.740 | 8.960 | 8.200 | 8.540 | 8.435 | 20,245,500 |
| 2024-03-25 | 9.470 | 9.470 | 8.700 | 8.770 | 8.662 | 24,478,432 |
| 2024-03-22 | 9.000 | 10.060 | 8.850 | 9.650 | 9.531 | 37,049,550 |
| 2024-03-21 | 8.370 | 9.250 | 8.370 | 8.920 | 8.810 | 27,884,873 |
| 2024-03-20 | 8.100 | 8.380 | 8.100 | 8.380 | 8.277 | 15,202,632 |
| 2024-03-19 | 8.150 | 8.480 | 8.100 | 8.140 | 8.040 | 15,339,182 |
| 2024-03-18 | 8.060 | 8.220 | 8.000 | 8.210 | 8.109 | 15,882,150 |
| 2024-03-15 | 8.220 | 8.250 | 7.920 | 8.140 | 8.040 | 19,267,082 |
| 2024-03-14 | 7.830 | 8.530 | 7.790 | 8.360 | 8.257 | 27,107,305 |
| 2024-03-13 | 7.720 | 8.020 | 7.720 | 7.900 | 7.803 | 13,633,400 |
| 2024-03-12 | 7.650 | 7.790 | 7.600 | 7.750 | 7.654 | 9,571,900 |
| 2024-03-11 | 7.420 | 7.650 | 7.320 | 7.650 | 7.556 | 8,677,200 |
| 2024-03-08 | 7.330 | 7.480 | 7.250 | 7.430 | 7.338 | 6,958,400 |
| 2024-03-07 | 7.480 | 7.580 | 7.270 | 7.340 | 7.249 | 9,472,908 |
| 2024-03-06 | 7.400 | 7.600 | 7.320 | 7.490 | 7.398 | 9,694,100 |
| 2024-03-05 | 7.680 | 7.680 | 7.380 | 7.450 | 7.358 | 10,566,600 |
| 2024-03-04 | 7.660 | 7.760 | 7.390 | 7.700 | 7.605 | 12,875,042 |
| 2024-03-01 | 7.600 | 7.840 | 7.520 | 7.710 | 7.615 | 16,502,600 |
| 2024-02-29 | 6.960 | 7.550 | 6.960 | 7.470 | 7.378 | 16,579,100 |
| 2024-02-28 | 8.050 | 8.300 | 7.160 | 7.200 | 7.111 | 24,543,100 |
| 2024-02-27 | 7.620 | 8.000 | 7.510 | 8.000 | 7.901 | 15,686,000 |
| 2024-02-26 | 7.600 | 7.840 | 7.340 | 7.660 | 7.565 | 18,444,392 |
| 2024-02-23 | 7.280 | 7.650 | 7.190 | 7.650 | 7.556 | 19,155,700 |
| 2024-02-22 | 6.850 | 7.220 | 6.850 | 7.190 | 7.101 | 17,749,264 |
| 2024-02-21 | 6.810 | 7.620 | 6.690 | 7.050 | 6.963 | 23,125,800 |
| 2024-02-20 | 6.440 | 6.790 | 6.290 | 6.690 | 6.607 | 16,270,746 |
| 2024-02-19 | 6.180 | 6.510 | 6.140 | 6.420 | 6.341 | 19,313,661 |
| 2024-02-08 | 5.420 | 6.240 | 5.100 | 6.040 | 5.965 | 20,582,007 |
| 2024-02-07 | 6.020 | 6.020 | 5.260 | 5.390 | 5.324 | 20,464,150 |
| 2024-02-06 | 5.800 | 6.300 | 5.330 | 6.030 | 5.956 | 15,689,300 |
| 2024-02-05 | 6.910 | 7.000 | 5.880 | 5.980 | 5.906 | 14,396,300 |
| 2024-02-02 | 7.390 | 7.670 | 6.700 | 7.010 | 6.924 | 10,203,337 |
| 2024-02-01 | 7.430 | 7.560 | 7.180 | 7.350 | 7.259 | 7,763,800 |
| 2024-01-31 | 8.000 | 8.090 | 7.460 | 7.470 | 7.378 | 9,487,492 |
| 2024-01-30 | 8.050 | 8.220 | 7.840 | 7.880 | 7.783 | 8,191,800 |
| 2024-01-29 | 8.840 | 8.890 | 8.120 | 8.160 | 8.059 | 12,851,640 |
| 2024-01-26 | 8.820 | 9.100 | 8.770 | 8.780 | 8.672 | 18,048,040 |
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.