Guangdong Brandmax Marketing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.550 | 7.750 | 7.460 | 7.750 | 7.654 | 2,050,976 |
| 2022-08-03 | 7.540 | 7.750 | 7.440 | 7.460 | 7.368 | 2,371,776 |
| 2022-08-02 | 7.960 | 7.960 | 7.410 | 7.530 | 7.437 | 3,901,300 |
| 2022-08-01 | 8.000 | 8.030 | 7.860 | 8.000 | 7.901 | 1,723,400 |
| 2022-07-29 | 7.990 | 8.090 | 7.940 | 7.960 | 7.862 | 1,921,500 |
| 2022-07-28 | 8.040 | 8.100 | 8.000 | 8.010 | 7.911 | 1,855,400 |
| 2022-07-27 | 7.990 | 8.160 | 7.970 | 8.010 | 7.911 | 1,998,000 |
| 2022-07-26 | 7.930 | 8.000 | 7.870 | 7.980 | 7.882 | 1,750,000 |
| 2022-07-25 | 8.090 | 8.160 | 7.910 | 7.930 | 7.832 | 1,908,200 |
| 2022-07-22 | 8.050 | 8.180 | 7.960 | 8.050 | 7.951 | 2,313,300 |
| 2022-07-21 | 8.160 | 8.170 | 8.000 | 8.070 | 7.970 | 2,130,100 |
| 2022-07-20 | 8.110 | 8.170 | 7.980 | 8.090 | 7.990 | 1,972,900 |
| 2022-07-19 | 7.930 | 8.180 | 7.790 | 8.080 | 7.980 | 4,182,900 |
| 2022-07-18 | 7.370 | 7.870 | 7.370 | 7.850 | 7.753 | 4,114,600 |
| 2022-07-15 | 7.770 | 7.770 | 7.410 | 7.410 | 7.319 | 2,869,000 |
| 2022-07-14 | 7.910 | 7.910 | 7.600 | 7.730 | 7.635 | 1,984,464 |
| 2022-07-13 | 7.480 | 7.780 | 7.460 | 7.750 | 7.654 | 3,471,100 |
| 2022-07-12 | 7.750 | 7.880 | 7.430 | 7.460 | 7.368 | 3,821,894 |
| 2022-07-11 | 8.020 | 8.030 | 7.780 | 7.830 | 7.733 | 3,123,500 |
| 2022-07-08 | 7.580 | 8.180 | 7.580 | 8.030 | 7.931 | 6,743,770 |
| 2022-07-07 | 7.540 | 7.680 | 7.520 | 7.630 | 7.536 | 1,861,070 |
| 2022-07-06 | 7.670 | 7.750 | 7.500 | 7.550 | 7.457 | 2,525,270 |
| 2022-07-05 | 7.900 | 7.990 | 7.560 | 7.670 | 7.575 | 3,297,600 |
| 2022-07-04 | 7.980 | 7.980 | 7.720 | 7.880 | 7.783 | 2,527,770 |
| 2022-07-01 | 7.940 | 8.040 | 7.880 | 7.920 | 7.822 | 2,493,300 |
| 2022-06-30 | 7.990 | 8.140 | 7.920 | 7.950 | 7.852 | 2,778,483 |
| 2022-06-29 | 8.200 | 8.250 | 7.960 | 7.980 | 7.882 | 3,691,526 |
| 2022-06-28 | 8.060 | 8.220 | 7.970 | 8.180 | 8.079 | 3,344,400 |
| 2022-06-27 | 8.120 | 8.150 | 8.000 | 8.060 | 7.961 | 2,419,000 |
| 2022-06-24 | 7.990 | 8.090 | 7.980 | 8.060 | 7.961 | 2,230,484 |
| 2022-06-23 | 7.850 | 8.000 | 7.830 | 8.000 | 7.901 | 2,414,150 |
| 2022-06-22 | 8.100 | 8.110 | 7.830 | 7.850 | 7.753 | 2,146,800 |
| 2022-06-21 | 8.030 | 8.150 | 7.920 | 8.080 | 7.980 | 2,921,300 |
| 2022-06-20 | 7.950 | 8.160 | 7.950 | 8.030 | 7.931 | 2,993,400 |
| 2022-06-17 | 8.060 | 8.110 | 7.850 | 7.950 | 7.852 | 4,053,900 |
| 2022-06-16 | 7.880 | 8.130 | 7.800 | 8.110 | 8.010 | 5,353,300 |
| 2022-06-15 | 7.760 | 8.040 | 7.670 | 7.860 | 7.763 | 4,373,468 |
| 2022-06-14 | 7.760 | 7.780 | 7.480 | 7.720 | 7.625 | 2,676,300 |
| 2022-06-13 | 7.690 | 7.820 | 7.670 | 7.780 | 7.684 | 2,317,200 |
| 2022-06-10 | 7.600 | 7.790 | 7.560 | 7.720 | 7.625 | 1,924,400 |
| 2022-06-09 | 7.820 | 7.840 | 7.550 | 7.620 | 7.526 | 2,688,400 |
| 2022-06-08 | 7.860 | 7.890 | 7.660 | 7.820 | 7.724 | 2,199,500 |
| 2022-06-07 | 8.100 | 8.100 | 7.780 | 7.850 | 7.753 | 2,544,800 |
| 2022-06-06 | 7.930 | 8.050 | 7.830 | 8.010 | 7.911 | 3,407,500 |
| 2022-06-02 | 7.810 | 7.870 | 7.720 | 7.850 | 7.753 | 2,035,900 |
| 2022-06-01 | 7.700 | 7.920 | 7.690 | 7.860 | 7.763 | 2,918,800 |
| 2022-05-31 | 7.650 | 7.780 | 7.550 | 7.740 | 7.644 | 2,155,900 |
| 2022-05-30 | 7.620 | 7.690 | 7.490 | 7.650 | 7.556 | 2,396,906 |
| 2022-05-27 | 7.830 | 7.830 | 7.560 | 7.630 | 7.536 | 3,335,100 |
| 2022-05-26 | 7.790 | 7.830 | 7.480 | 7.820 | 7.724 | 4,251,325 |
| 2022-05-25 | 7.370 | 7.710 | 7.370 | 7.710 | 7.615 | 4,047,210 |
| 2022-05-24 | 7.770 | 8.030 | 7.360 | 7.370 | 7.279 | 3,745,200 |
| 2022-05-23 | 7.620 | 7.860 | 7.620 | 7.790 | 7.694 | 3,097,100 |
| 2022-05-20 | 7.640 | 7.670 | 7.540 | 7.610 | 7.516 | 2,153,900 |
| 2022-05-19 | 7.470 | 7.600 | 7.440 | 7.590 | 7.496 | 3,002,460 |
| 2022-05-18 | 7.480 | 7.650 | 7.460 | 7.540 | 7.447 | 3,900,700 |
| 2022-05-17 | 7.620 | 7.770 | 7.380 | 7.430 | 7.338 | 4,786,035 |
| 2022-05-16 | 7.370 | 7.840 | 7.330 | 7.570 | 7.477 | 6,721,335 |
| 2022-05-13 | 7.420 | 7.530 | 7.280 | 7.360 | 7.269 | 3,111,251 |
| 2022-05-12 | 7.230 | 7.630 | 7.210 | 7.480 | 7.388 | 4,773,131 |
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.