Guangdong Brandmax Marketing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.300	7.510	7.260	7.280	7.190	3,294,100
2022-05-10	7.200	7.360	7.060	7.310	7.220	2,393,000
2022-05-09	7.110	7.270	7.110	7.240	7.151	2,695,700
2022-05-06	6.930	7.220	6.830	7.060	6.973	2,743,400
2022-05-05	7.000	7.150	6.800	7.070	6.983	5,148,000
2022-04-29	6.800	7.430	6.720	7.200	7.111	6,239,100
2022-04-28	6.860	7.020	6.560	6.750	6.667	3,094,100
2022-04-27	6.650	6.990	6.380	6.940	6.854	3,888,200
2022-04-26	6.990	7.000	6.580	6.650	6.568	3,239,500
2022-04-25	7.500	7.520	6.850	6.880	6.795	3,571,100
2022-04-22	7.770	7.880	7.550	7.600	7.506	2,868,400
2022-04-21	8.050	8.180	7.710	7.790	7.694	3,205,900
2022-04-20	8.210	8.390	8.050	8.100	8.000	2,663,900
2022-04-19	8.210	8.320	8.060	8.200	8.099	2,182,000
2022-04-18	8.170	8.310	7.870	8.200	8.099	2,854,900
2022-04-15	8.500	8.500	8.120	8.230	8.128	2,586,800
2022-04-14	8.360	8.550	8.320	8.490	8.385	2,617,900
2022-04-13	8.600	8.670	8.300	8.360	8.257	2,982,176
2022-04-12	8.540	8.700	8.360	8.680	8.573	2,868,300
2022-04-11	8.860	8.950	8.400	8.520	8.415	2,421,200
2022-04-08	9.020	9.150	8.820	8.860	8.751	2,755,100
2022-04-07	9.320	9.420	9.080	9.100	8.988	2,222,933
2022-04-06	9.130	9.500	9.130	9.350	9.235	3,878,736
2022-04-01	9.000	9.270	8.930	9.210	9.096	2,816,500
2022-03-31	9.150	9.340	9.070	9.150	9.037	2,782,800
2022-03-30	9.060	9.170	8.910	9.150	9.037	2,510,201
2022-03-29	9.320	9.390	8.960	9.010	8.899	2,987,100
2022-03-28	9.220	9.420	9.130	9.270	9.156	2,851,400
2022-03-25	9.230	9.460	9.220	9.290	9.175	3,349,000
2022-03-24	9.550	9.550	9.140	9.230	9.116	2,659,400
2022-03-23	9.520	9.540	9.350	9.430	9.314	1,982,000
2022-03-22	9.380	9.570	9.220	9.460	9.343	3,198,200
2022-03-21	9.440	9.500	9.320	9.420	9.304	3,002,300
2022-03-18	9.050	9.490	9.020	9.460	9.343	4,355,700
2022-03-17	9.180	9.360	9.080	9.110	8.998	4,875,233
2022-03-16	8.970	9.150	8.710	9.120	9.007	4,151,822
2022-03-15	9.310	9.380	8.770	8.840	8.731	4,212,789
2022-03-14	9.660	9.730	9.300	9.380	9.264	3,662,100
2022-03-11	9.700	9.730	9.290	9.690	9.570	3,745,301
2022-03-10	9.850	9.890	9.560	9.690	9.570	3,815,001
2022-03-09	9.900	9.990	9.130	9.690	9.570	3,996,200
2022-03-08	10.040	10.200	9.800	9.810	9.689	3,356,900
2022-03-07	10.290	10.290	9.920	10.170	10.044	2,804,528
2022-03-04	10.380	10.430	10.160	10.270	10.143	3,349,200
2022-03-03	10.300	10.390	10.160	10.300	10.173	2,330,700
2022-03-02	10.160	10.410	10.160	10.300	10.173	2,462,631
2022-03-01	10.190	10.290	10.160	10.240	10.114	2,202,080
2022-02-28	10.310	10.330	9.910	10.190	10.064	3,480,531
2022-02-25	10.470	10.510	10.280	10.310	10.183	3,730,504
2022-02-24	10.820	10.820	10.110	10.370	10.242	5,512,404
2022-02-23	10.600	10.800	10.510	10.750	10.617	3,886,500
2022-02-22	10.630	10.770	10.400	10.560	10.430	4,040,331
2022-02-21	10.400	10.750	10.380	10.750	10.617	3,150,274
2022-02-18	10.460	10.500	10.200	10.410	10.282	2,682,600
2022-02-17	10.630	10.710	10.350	10.410	10.282	4,180,335
2022-02-16	10.640	10.750	10.540	10.630	10.499	2,835,529
2022-02-15	10.660	10.800	10.420	10.530	10.400	2,799,000
2022-02-14	10.390	10.760	10.360	10.600	10.469	3,748,100
2022-02-11	11.160	11.270	10.380	10.450	10.321	6,832,155
2022-02-10	11.520	11.780	10.960	11.070	10.933	7,649,944

← NewerPage 19 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.