Guangdong Brandmax Marketing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.300	8.330	8.210	8.270	8.168	3,530,100
2023-07-31	8.070	8.270	7.920	8.270	8.168	4,752,000
2023-07-28	8.060	8.100	7.900	8.010	7.911	3,154,500
2023-07-27	8.130	8.250	8.030	8.070	7.970	3,680,500
2023-07-26	8.290	8.330	8.150	8.190	8.089	3,509,400
2023-07-25	8.270	8.360	8.200	8.300	8.198	3,607,200
2023-07-24	8.080	8.390	8.080	8.270	8.168	3,918,400
2023-07-21	8.190	8.310	8.080	8.140	8.040	4,637,700
2023-07-20	8.240	8.430	8.200	8.300	8.198	6,428,600
2023-07-19	8.150	8.270	8.140	8.240	8.138	5,230,500
2023-07-18	8.390	8.460	8.170	8.190	8.089	6,782,100
2023-07-17	8.720	8.770	8.380	8.470	8.365	11,706,968
2023-07-14	8.300	9.120	8.280	8.860	8.751	15,079,200
2023-07-13	8.020	8.350	8.020	8.300	8.198	4,541,900
2023-07-12	8.250	8.320	8.040	8.040	7.941	3,082,700
2023-07-11	8.230	8.350	8.150	8.270	8.168	2,900,900
2023-07-10	8.170	8.250	8.130	8.230	8.128	2,609,600
2023-07-07	8.270	8.290	8.060	8.130	8.030	3,664,599
2023-07-06	8.300	8.450	8.210	8.260	8.158	3,062,908
2023-07-05	8.420	8.440	8.270	8.300	8.198	2,411,500
2023-07-04	8.290	8.340	8.210	8.330	8.227	2,287,000
2023-07-03	8.420	8.420	8.180	8.280	8.178	3,152,100
2023-06-30	8.220	8.430	8.200	8.350	8.247	3,087,500
2023-06-29	8.150	8.300	8.050	8.270	8.168	3,085,400
2023-06-28	8.420	8.420	8.030	8.200	8.099	3,962,000
2023-06-27	8.190	8.380	8.150	8.340	8.237	3,265,408
2023-06-26	8.630	8.760	8.160	8.170	8.069	5,036,100
2023-06-21	9.100	9.110	8.670	8.700	8.593	4,809,500
2023-06-20	9.230	9.260	9.020	9.040	8.928	3,591,400
2023-06-19	9.240	9.370	9.180	9.190	9.077	3,919,500
2023-06-16	9.200	9.400	9.070	9.220	9.106	5,439,000
2023-06-15	9.380	9.400	9.170	9.200	9.086	5,740,376
2023-06-14	9.260	9.420	9.170	9.260	9.146	4,967,600
2023-06-13	9.220	9.320	9.090	9.260	9.146	5,456,079
2023-06-12	9.280	9.340	9.150	9.150	9.037	5,106,250
2023-06-09	9.150	9.390	9.010	9.250	9.136	6,517,708
2023-06-08	9.240	9.340	8.980	9.150	9.037	5,431,700
2023-06-07	9.000	9.300	8.910	9.240	9.126	5,389,200
2023-06-06	9.260	9.350	9.010	9.140	9.027	6,168,400
2023-06-05	8.850	9.300	8.780	9.260	9.146	9,697,516
2023-06-02	8.980	9.050	8.860	8.880	8.770	6,534,000
2023-06-01	8.570	9.040	8.510	8.970	8.859	9,319,208
2023-05-31	8.660	8.850	8.570	8.620	8.514	6,792,500
2023-05-30	8.460	8.650	8.250	8.630	8.524	7,249,250
2023-05-29	8.410	8.600	8.340	8.490	8.385	5,677,400
2023-05-26	8.270	8.490	8.150	8.490	8.385	6,815,468
2023-05-25	8.670	8.830	8.120	8.290	8.188	12,270,400
2023-05-24	8.810	8.970	8.640	8.770	8.662	9,382,300
2023-05-23	9.250	9.270	8.840	8.880	8.770	8,413,768
2023-05-22	9.370	9.700	9.130	9.230	9.116	8,998,500
2023-05-19	9.610	9.730	9.300	9.410	9.294	14,681,200
2023-05-18	8.820	10.110	8.760	9.650	9.531	24,107,797
2023-05-17	8.610	8.920	8.580	8.810	8.701	7,263,700
2023-05-16	9.080	9.120	8.620	8.680	8.573	11,179,700
2023-05-15	9.230	9.450	8.970	9.140	9.027	10,993,500
2023-05-12	9.540	9.990	9.270	9.290	9.175	13,863,302
2023-05-11	9.220	9.800	9.220	9.690	9.570	19,396,681
2023-05-10	9.220	9.850	9.190	9.410	9.294	20,687,102
2023-05-09	9.460	9.610	9.090	9.140	9.027	13,996,132
2023-05-08	9.610	9.650	9.300	9.490	9.373	19,893,600

← NewerPage 14 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.