Guangdong Brandmax Marketing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.130	10.150	9.400	9.610	9.491	27,829,816
2023-05-04	10.360	10.500	9.750	10.110	9.985	38,868,100
2023-04-28	8.420	9.840	8.360	9.840	9.719	18,856,118
2023-04-27	8.150	8.510	7.980	8.200	8.099	7,465,116
2023-04-26	8.150	8.390	7.950	8.110	8.010	5,833,500
2023-04-25	8.310	8.350	8.100	8.250	8.148	5,848,100
2023-04-24	8.190	8.350	8.100	8.260	8.158	7,705,400
2023-04-21	8.750	8.860	8.010	8.190	8.089	5,764,000
2023-04-20	8.590	8.870	8.580	8.840	8.731	4,433,000
2023-04-19	8.690	8.790	8.500	8.650	8.543	4,038,700
2023-04-18	8.720	8.740	8.450	8.540	8.435	4,370,100
2023-04-17	9.010	9.010	8.690	8.730	8.622	5,256,132
2023-04-14	9.080	9.130	8.750	8.940	8.830	6,862,216
2023-04-13	8.960	9.220	8.940	8.980	8.869	10,201,200
2023-04-12	8.830	8.940	8.670	8.900	8.790	8,390,500
2023-04-11	8.220	8.870	8.130	8.700	8.593	12,936,084
2023-04-10	8.430	8.520	8.100	8.160	8.059	6,577,800
2023-04-07	8.370	8.560	8.130	8.480	8.375	8,303,799
2023-04-06	8.500	8.500	8.200	8.320	8.217	11,449,300
2023-04-04	8.880	8.880	8.560	8.590	8.484	14,156,900
2023-04-03	9.000	9.020	8.750	9.000	8.889	16,976,584
2023-03-31	8.750	9.140	8.570	9.120	9.007	18,905,689
2023-03-30	8.640	9.390	8.540	8.830	8.721	20,591,600
2023-03-29	8.520	8.840	8.400	8.700	8.593	7,476,340
2023-03-28	8.590	8.790	8.370	8.620	8.514	8,162,689
2023-03-27	8.590	8.690	8.400	8.550	8.444	8,620,000
2023-03-24	8.530	8.740	8.490	8.580	8.474	7,442,200
2023-03-23	8.550	8.770	8.470	8.580	8.474	11,503,001
2023-03-22	8.460	8.930	8.400	8.750	8.642	14,516,360
2023-03-21	8.130	8.600	8.130	8.500	8.395	16,706,174
2023-03-20	7.860	8.570	7.840	8.180	8.079	14,649,284
2023-03-17	7.740	7.930	7.690	7.910	7.812	4,282,700
2023-03-16	7.680	7.730	7.600	7.640	7.546	2,218,708
2023-03-15	7.750	7.900	7.700	7.720	7.625	3,684,300
2023-03-14	7.870	7.950	7.660	7.800	7.704	3,410,800
2023-03-13	7.820	7.880	7.670	7.820	7.724	2,933,616
2023-03-10	7.820	7.950	7.780	7.820	7.724	3,324,233
2023-03-09	7.870	7.930	7.710	7.900	7.803	4,302,200
2023-03-08	7.550	7.760	7.550	7.740	7.644	2,539,300
2023-03-07	7.740	7.790	7.530	7.540	7.447	2,819,200
2023-03-06	7.760	7.850	7.710	7.750	7.654	1,953,200
2023-03-03	7.860	7.860	7.690	7.760	7.664	2,506,608
2023-03-02	7.770	7.820	7.640	7.780	7.684	3,900,000
2023-03-01	7.440	7.690	7.440	7.690	7.595	3,013,000
2023-02-28	7.400	7.520	7.370	7.460	7.368	1,879,300
2023-02-27	7.490	7.570	7.340	7.350	7.259	2,477,200
2023-02-24	7.580	7.620	7.490	7.560	7.467	1,847,900
2023-02-23	7.710	7.740	7.530	7.580	7.486	2,886,200
2023-02-22	7.610	7.690	7.520	7.670	7.575	2,219,800
2023-02-21	7.680	7.780	7.580	7.650	7.556	3,077,808
2023-02-20	7.590	7.790	7.550	7.650	7.556	3,245,000
2023-02-17	7.670	7.800	7.600	7.600	7.506	3,040,885
2023-02-16	7.780	7.970	7.610	7.670	7.575	5,730,300
2023-02-15	7.620	7.840	7.500	7.820	7.724	4,435,300
2023-02-14	7.660	7.690	7.570	7.600	7.506	2,582,860
2023-02-13	7.640	7.700	7.560	7.650	7.556	3,639,700
2023-02-10	7.560	7.680	7.540	7.590	7.496	3,505,400
2023-02-09	7.480	7.560	7.430	7.540	7.447	2,594,600
2023-02-08	7.570	7.600	7.460	7.480	7.388	2,653,800
2023-02-07	7.500	7.580	7.400	7.550	7.457	3,450,100

← NewerPage 15 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.