Guangdong Brandmax Marketing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.450	7.550	7.380	7.480	7.388	3,374,493
2023-02-03	7.360	7.530	7.360	7.470	7.378	3,034,900
2023-02-02	7.360	7.470	7.350	7.390	7.299	2,728,299
2023-02-01	7.250	7.400	7.240	7.360	7.269	2,591,200
2023-01-31	7.180	7.260	7.120	7.250	7.161	1,952,600
2023-01-30	7.190	7.250	7.130	7.210	7.121	2,229,400
2023-01-20	7.070	7.100	7.000	7.070	6.983	1,460,500
2023-01-19	6.990	7.070	6.940	7.040	6.953	1,423,200
2023-01-18	6.830	7.000	6.830	6.990	6.904	2,054,000
2023-01-17	6.940	6.980	6.830	6.850	6.765	2,198,200
2023-01-16	6.880	6.990	6.850	6.940	6.854	1,745,400
2023-01-13	6.890	6.920	6.770	6.880	6.795	1,642,800
2023-01-12	6.790	6.880	6.760	6.830	6.746	1,427,900
2023-01-11	6.910	6.980	6.800	6.800	6.716	1,885,300
2023-01-10	7.050	7.050	6.900	6.940	6.854	1,381,500
2023-01-09	6.990	7.080	6.960	6.990	6.904	1,317,400
2023-01-06	7.110	7.140	6.990	7.010	6.924	1,643,200
2023-01-05	7.170	7.210	7.070	7.110	7.022	2,166,100
2023-01-04	7.050	7.180	7.030	7.150	7.062	2,563,500
2023-01-03	6.860	7.040	6.850	6.990	6.904	2,285,800
2022-12-30	6.640	6.860	6.640	6.820	6.736	2,006,100
2022-12-29	6.750	6.880	6.660	6.660	6.578	1,653,600
2022-12-28	6.920	6.920	6.700	6.740	6.657	1,766,400
2022-12-27	6.850	6.940	6.750	6.870	6.785	1,698,600
2022-12-26	6.890	6.950	6.830	6.850	6.765	1,909,800
2022-12-23	6.770	7.000	6.650	6.870	6.785	2,891,800
2022-12-22	6.850	6.900	6.670	6.670	6.588	2,189,100
2022-12-21	6.820	6.890	6.720	6.780	6.696	1,708,400
2022-12-20	6.950	7.000	6.780	6.810	6.726	1,667,900
2022-12-19	7.050	7.140	6.840	6.860	6.775	2,338,400
2022-12-16	7.210	7.300	7.060	7.080	6.993	2,234,600
2022-12-15	7.150	7.330	7.150	7.240	7.151	2,333,600
2022-12-14	7.070	7.290	7.070	7.220	7.131	2,372,600
2022-12-13	7.130	7.250	7.070	7.110	7.022	2,530,100
2022-12-12	7.160	7.280	7.070	7.130	7.042	3,194,150
2022-12-09	7.400	7.420	7.210	7.220	7.131	2,592,800
2022-12-08	7.500	7.500	7.280	7.380	7.289	2,369,189
2022-12-07	7.450	7.500	7.300	7.450	7.358	2,959,200
2022-12-06	7.620	7.620	7.360	7.400	7.309	2,813,900
2022-12-05	7.480	7.600	7.430	7.540	7.447	3,234,100
2022-12-02	7.330	7.530	7.280	7.490	7.398	3,390,100
2022-12-01	7.330	7.400	7.290	7.350	7.259	2,850,800
2022-11-30	7.250	7.370	7.150	7.270	7.180	3,262,500
2022-11-29	7.080	7.240	7.080	7.220	7.131	2,809,900
2022-11-28	7.020	7.140	6.880	7.090	7.003	2,785,500
2022-11-25	7.240	7.270	7.020	7.030	6.943	2,720,800
2022-11-24	7.160	7.310	7.140	7.170	7.082	2,551,000
2022-11-23	7.360	7.400	7.100	7.160	7.072	3,224,800
2022-11-22	7.440	7.490	7.310	7.330	7.240	3,376,492
2022-11-21	7.620	7.750	7.390	7.420	7.328	5,750,091
2022-11-18	7.680	7.980	7.660	7.720	7.625	8,904,254
2022-11-17	7.600	7.850	7.550	7.650	7.556	5,174,354
2022-11-16	7.430	7.620	7.420	7.510	7.417	4,706,897
2022-11-15	7.350	7.430	7.300	7.420	7.328	3,458,514
2022-11-14	7.310	7.390	7.230	7.280	7.190	3,875,700
2022-11-11	7.560	7.590	7.300	7.320	7.230	6,333,583
2022-11-10	7.250	7.460	7.240	7.440	7.348	6,252,189
2022-11-09	7.290	7.380	7.220	7.310	7.220	4,506,800
2022-11-08	7.400	7.500	7.310	7.350	7.259	6,051,289
2022-11-07	7.230	7.520	7.180	7.400	7.309	9,361,909

← NewerPage 16 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.