Guangdong Brandmax Marketing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.630	8.820	8.590	8.680	8.573	6,389,600
2023-10-31	8.810	8.990	8.600	8.650	8.543	11,672,808
2023-10-30	8.230	8.680	8.180	8.660	8.553	10,258,482
2023-10-27	8.300	8.350	8.110	8.200	8.099	4,018,578
2023-10-26	8.200	8.300	8.180	8.270	8.168	4,435,900
2023-10-25	7.900	8.320	7.830	8.270	8.168	6,765,000
2023-10-24	7.670	7.890	7.530	7.880	7.783	4,301,800
2023-10-23	7.780	7.890	7.500	7.530	7.437	4,240,800
2023-10-20	7.990	8.080	7.830	7.850	7.753	3,335,300
2023-10-19	8.000	8.210	8.000	8.030	7.931	3,412,414
2023-10-18	8.160	8.200	7.980	8.040	7.941	3,726,130
2023-10-17	8.300	8.340	8.160	8.190	8.089	3,488,300
2023-10-16	8.310	8.310	8.160	8.220	8.119	4,221,200
2023-10-13	8.400	8.410	8.260	8.280	8.178	4,032,200
2023-10-12	8.550	8.550	8.380	8.440	8.336	4,822,600
2023-10-11	8.550	8.620	8.350	8.490	8.385	5,145,900
2023-10-10	8.370	8.560	8.320	8.540	8.435	7,311,500
2023-10-09	8.490	8.490	8.260	8.300	8.198	7,821,100
2023-09-28	8.480	8.540	8.400	8.490	8.385	6,340,000
2023-09-27	8.370	8.470	8.270	8.390	8.286	6,719,800
2023-09-26	8.150	8.470	8.150	8.380	8.277	10,826,900
2023-09-25	8.130	8.320	8.090	8.220	8.119	9,394,335
2023-09-22	7.830	8.180	7.780	8.140	8.040	10,343,500
2023-09-21	7.970	8.040	7.790	7.840	7.743	8,874,311
2023-09-20	8.270	8.290	7.980	8.000	7.901	7,215,226
2023-09-19	8.220	8.350	8.140	8.220	8.119	8,765,226
2023-09-18	8.000	8.310	7.860	8.260	8.158	16,331,361
2023-09-15	8.190	8.210	7.980	8.020	7.921	11,006,000
2023-09-14	8.010	8.330	7.960	8.200	8.099	15,540,198
2023-09-13	8.100	8.210	7.950	8.050	7.951	13,646,200
2023-09-12	8.500	8.500	8.130	8.160	8.059	22,752,800
2023-09-11	8.860	8.900	8.470	8.490	8.385	25,968,241
2023-09-08	9.160	9.300	8.680	9.030	8.919	38,212,118
2023-09-07	8.550	10.150	8.420	9.710	9.590	49,292,924
2023-09-06	8.240	8.800	8.110	8.460	8.356	13,953,200
2023-09-05	8.280	8.320	8.200	8.240	8.138	3,138,100
2023-09-04	8.310	8.340	8.230	8.330	8.227	2,960,500
2023-09-01	8.360	8.380	8.180	8.250	8.148	3,076,000
2023-08-31	8.350	8.380	8.210	8.300	8.198	3,371,600
2023-08-30	8.360	8.440	8.260	8.380	8.277	5,101,800
2023-08-29	8.080	8.390	8.010	8.370	8.267	5,289,400
2023-08-28	8.390	8.410	8.060	8.080	7.980	6,488,500
2023-08-25	8.120	8.200	7.890	7.940	7.842	3,716,000
2023-08-24	7.990	8.290	7.990	8.150	8.049	4,129,400
2023-08-23	7.980	8.160	7.810	8.000	7.901	3,749,900
2023-08-22	7.900	7.970	7.740	7.950	7.852	2,503,700
2023-08-21	7.770	8.020	7.770	7.810	7.714	2,614,200
2023-08-18	7.960	8.070	7.790	7.800	7.704	2,701,000
2023-08-17	7.850	7.980	7.770	7.960	7.862	2,441,000
2023-08-16	8.010	8.050	7.850	7.860	7.763	2,671,700
2023-08-15	8.230	8.240	8.000	8.050	7.951	3,146,826
2023-08-14	7.910	8.190	7.800	8.160	8.059	4,193,800
2023-08-11	8.200	8.240	7.970	7.970	7.872	3,849,809
2023-08-10	8.250	8.310	8.130	8.140	8.040	3,849,700
2023-08-09	8.380	8.450	8.240	8.280	8.178	4,159,900
2023-08-08	8.320	8.490	8.210	8.440	8.336	5,190,800
2023-08-07	8.200	8.390	8.200	8.320	8.217	4,597,296
2023-08-04	8.140	8.300	8.140	8.250	8.148	3,770,600
2023-08-03	8.200	8.270	8.110	8.140	8.040	2,399,200
2023-08-02	8.250	8.290	8.150	8.240	8.138	2,325,900

← NewerPage 13 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.