Guangdong Brandmax Marketing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.360	8.670	8.190	8.620	8.514	10,836,599
2024-01-24	8.200	8.500	8.100	8.400	8.296	10,206,200
2024-01-23	8.410	8.500	8.030	8.180	8.079	11,756,399
2024-01-22	9.080	9.140	8.200	8.330	8.227	14,232,030
2024-01-19	9.280	9.500	9.050	9.120	9.007	12,433,340
2024-01-18	9.510	9.640	9.040	9.320	9.205	15,023,458
2024-01-17	10.320	10.330	9.550	9.600	9.482	13,696,100
2024-01-16	10.650	10.690	10.090	10.330	10.203	13,351,200
2024-01-15	10.980	11.090	10.600	10.630	10.499	12,667,499
2024-01-12	11.220	11.300	10.890	10.980	10.844	17,212,700
2024-01-11	10.420	11.690	10.310	11.250	11.111	25,078,457
2024-01-10	10.920	11.080	10.410	10.450	10.321	17,783,009
2024-01-09	10.630	11.180	10.630	11.070	10.933	28,457,800
2024-01-08	10.040	10.820	10.030	10.490	10.361	23,112,500
2024-01-05	10.360	10.430	9.940	10.040	9.916	13,133,500
2024-01-04	10.600	10.610	10.320	10.400	10.272	12,109,367
2024-01-03	10.830	10.890	10.530	10.660	10.528	17,886,299
2024-01-02	10.900	11.360	10.830	10.910	10.775	24,084,441
2023-12-29	10.600	11.500	10.600	11.200	11.062	35,433,500
2023-12-28	10.270	10.460	10.010	10.330	10.203	22,198,092
2023-12-27	10.510	10.750	9.910	10.350	10.222	29,218,292
2023-12-26	9.740	10.710	9.730	10.440	10.311	41,778,019
2023-12-25	10.090	10.200	9.360	9.670	9.551	30,355,411
2023-12-22	11.630	11.800	10.100	10.200	10.074	44,677,268
2023-12-21	12.470	12.610	11.350	11.630	11.486	51,025,201
2023-12-20	14.000	14.870	12.470	12.990	12.830	73,206,225
2023-12-19	10.260	12.600	10.170	12.600	12.444	30,992,508
2023-12-18	10.010	11.300	9.840	10.500	10.370	31,424,784
2023-12-15	9.690	10.230	9.630	9.930	9.807	18,959,384
2023-12-14	9.510	10.060	9.500	9.650	9.531	13,835,649
2023-12-13	9.670	9.800	9.470	9.510	9.393	6,232,200
2023-12-12	9.660	9.750	9.580	9.740	9.620	9,127,750
2023-12-11	9.280	9.680	9.260	9.680	9.561	10,599,800
2023-12-08	9.480	9.580	9.260	9.310	9.195	5,902,300
2023-12-07	9.420	9.620	9.410	9.550	9.432	5,877,800
2023-12-06	9.140	9.520	9.030	9.420	9.304	6,417,400
2023-12-05	9.460	9.460	9.160	9.160	9.047	4,815,000
2023-12-04	9.520	9.650	9.440	9.470	9.353	7,571,400
2023-12-01	9.110	9.580	9.110	9.520	9.403	11,777,230
2023-11-30	9.150	9.210	8.970	9.100	8.988	5,942,684
2023-11-29	9.310	9.320	9.070	9.140	9.027	7,606,814
2023-11-28	9.050	9.430	8.860	9.320	9.205	16,392,100
2023-11-27	9.170	9.990	9.040	9.450	9.333	15,366,814
2023-11-24	9.180	9.400	9.150	9.200	9.086	4,673,100
2023-11-23	9.190	9.330	9.140	9.250	9.136	5,279,436
2023-11-22	9.270	9.430	9.240	9.260	9.146	6,571,900
2023-11-21	9.170	9.410	9.170	9.390	9.274	6,372,400
2023-11-20	9.340	9.350	9.130	9.200	9.086	5,566,700
2023-11-17	9.110	9.480	9.080	9.220	9.106	8,349,700
2023-11-16	8.910	9.160	8.880	9.110	8.998	5,347,200
2023-11-15	9.100	9.160	8.910	8.920	8.810	3,753,200
2023-11-14	9.100	9.190	9.050	9.080	8.968	3,592,200
2023-11-13	9.050	9.230	9.050	9.100	8.988	5,269,500
2023-11-10	9.130	9.190	8.960	8.980	8.869	4,558,005
2023-11-09	9.220	9.310	9.110	9.150	9.037	6,867,236
2023-11-08	9.070	9.350	9.070	9.230	9.116	7,823,999
2023-11-07	8.920	9.190	8.920	9.130	9.017	6,767,628
2023-11-06	8.810	9.070	8.780	8.990	8.879	7,820,400
2023-11-03	8.770	8.930	8.700	8.790	8.682	7,187,800
2023-11-02	8.650	9.000	8.640	8.830	8.721	9,446,700

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.