Guangdong Brandmax Marketing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.220	7.280	7.150	7.210	7.121	6,477,290
2022-11-03	7.400	7.480	7.150	7.260	7.170	11,582,511
2022-11-02	7.250	8.330	7.120	7.510	7.417	16,149,499
2022-11-01	7.020	7.090	6.890	7.060	6.973	1,994,300
2022-10-31	6.880	7.040	6.790	7.010	6.924	2,350,200
2022-10-28	6.920	7.000	6.720	6.790	6.706	3,175,800
2022-10-27	6.860	7.010	6.860	6.930	6.844	1,232,800
2022-10-26	6.680	6.940	6.680	6.890	6.805	2,089,100
2022-10-25	6.680	6.730	6.580	6.680	6.598	1,829,500
2022-10-24	6.750	6.900	6.630	6.700	6.617	1,893,800
2022-10-21	6.840	6.920	6.710	6.800	6.716	1,370,784
2022-10-20	6.780	6.920	6.740	6.860	6.775	1,648,100
2022-10-19	6.870	6.930	6.750	6.810	6.726	1,381,700
2022-10-18	6.930	6.950	6.840	6.880	6.795	1,564,600
2022-10-17	6.750	6.950	6.740	6.900	6.815	2,155,700
2022-10-14	6.710	6.780	6.600	6.780	6.696	2,028,200
2022-10-13	6.440	6.680	6.400	6.600	6.519	2,134,200
2022-10-12	6.380	6.490	6.220	6.480	6.400	1,520,400
2022-10-11	6.400	6.400	6.190	6.330	6.252	1,370,200
2022-10-10	6.470	6.500	6.300	6.350	6.272	1,446,800
2022-09-30	6.470	6.560	6.410	6.430	6.351	1,086,209
2022-09-29	6.720	6.720	6.390	6.470	6.390	1,688,770
2022-09-28	6.730	6.810	6.640	6.640	6.558	1,240,900
2022-09-27	6.620	6.810	6.620	6.800	6.716	1,472,720
2022-09-26	6.670	6.710	6.520	6.550	6.469	1,552,886
2022-09-23	6.940	6.940	6.670	6.720	6.637	1,717,952
2022-09-22	7.010	7.070	6.900	6.900	6.815	1,768,308
2022-09-21	6.950	7.070	6.780	7.050	6.963	1,971,552
2022-09-20	6.930	6.990	6.850	6.950	6.864	2,210,125
2022-09-19	7.010	7.050	6.760	6.850	6.765	2,307,400
2022-09-16	7.250	7.320	7.000	7.000	6.914	2,087,700
2022-09-15	7.540	7.540	7.180	7.250	7.161	2,346,900
2022-09-14	7.510	7.510	7.360	7.440	7.348	2,666,264
2022-09-13	7.570	7.680	7.490	7.550	7.457	2,550,852
2022-09-09	7.760	7.780	7.530	7.550	7.457	3,769,400
2022-09-08	7.940	7.960	7.740	7.760	7.664	2,303,600
2022-09-07	8.040	8.070	7.900	7.920	7.822	2,791,400
2022-09-06	8.280	8.280	8.000	8.070	7.970	2,740,284
2022-09-05	8.280	8.350	8.100	8.180	8.079	2,799,500
2022-09-02	8.000	8.320	7.950	8.280	8.178	4,288,036
2022-09-01	8.240	8.320	7.900	7.930	7.832	3,493,800
2022-08-31	8.300	8.410	8.140	8.150	8.049	4,177,500
2022-08-30	7.870	8.390	7.850	8.300	8.198	6,830,965
2022-08-29	7.700	7.890	7.580	7.850	7.753	2,249,200
2022-08-26	8.020	8.100	7.850	7.890	7.793	2,115,800
2022-08-25	8.090	8.180	7.850	7.950	7.852	3,608,920
2022-08-24	8.390	8.460	7.990	8.030	7.931	5,516,500
2022-08-23	8.520	8.570	8.300	8.340	8.237	7,551,007
2022-08-22	8.170	8.800	7.970	8.590	8.484	8,275,982
2022-08-19	8.140	8.350	8.080	8.140	8.040	3,083,900
2022-08-18	8.050	8.140	7.950	8.120	8.020	1,792,482
2022-08-17	8.120	8.170	8.060	8.130	8.030	1,645,400
2022-08-16	8.250	8.260	8.080	8.100	8.000	1,677,400
2022-08-15	8.200	8.260	8.100	8.180	8.079	1,673,200
2022-08-12	8.200	8.350	8.200	8.250	8.148	1,845,900
2022-08-11	8.170	8.290	8.140	8.260	8.158	2,681,600
2022-08-10	8.100	8.150	8.000	8.140	8.040	2,351,800
2022-08-09	8.110	8.120	8.000	8.090	7.990	1,619,792
2022-08-08	8.030	8.110	8.000	8.110	8.010	2,325,300
2022-08-05	7.750	8.050	7.740	8.050	7.951	2,997,300

← NewerPage 17 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.