Guangdong Brandmax Marketing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.300 | 8.300 | 7.720 | 8.130 | 8.130 | 24,574,600 |
| 2026-07-22 | 8.090 | 8.430 | 7.920 | 8.380 | 8.380 | 24,263,900 |
| 2026-07-21 | 8.120 | 8.560 | 7.800 | 8.410 | 8.410 | 32,083,832 |
| 2026-07-20 | 8.340 | 8.590 | 7.920 | 8.300 | 8.300 | 34,743,055 |
| 2026-07-17 | 9.120 | 9.500 | 8.180 | 8.180 | 8.180 | 49,832,000 |
| 2026-07-16 | 7.400 | 8.830 | 7.330 | 8.830 | 8.830 | 43,363,375 |
| 2026-07-15 | 7.140 | 7.440 | 7.140 | 7.360 | 7.360 | 6,028,900 |
| 2026-07-14 | 7.100 | 7.200 | 6.930 | 7.200 | 7.200 | 6,543,100 |
| 2026-07-13 | 7.480 | 7.510 | 7.100 | 7.100 | 7.100 | 7,637,800 |
| 2026-07-10 | 7.190 | 7.660 | 7.050 | 7.460 | 7.460 | 10,618,000 |
| 2026-07-09 | 7.180 | 7.400 | 7.060 | 7.220 | 7.220 | 6,237,500 |
| 2026-07-08 | 7.240 | 7.280 | 7.050 | 7.210 | 7.180 | 4,656,578 |
| 2026-07-07 | 7.380 | 7.460 | 7.200 | 7.210 | 7.180 | 4,504,200 |
| 2026-07-06 | 7.500 | 7.710 | 7.400 | 7.420 | 7.389 | 5,758,243 |
| 2026-07-03 | 7.530 | 7.670 | 7.370 | 7.560 | 7.529 | 7,240,882 |
| 2026-07-02 | 7.700 | 7.920 | 7.480 | 7.490 | 7.459 | 8,967,900 |
| 2026-07-01 | 7.270 | 7.780 | 7.200 | 7.550 | 7.519 | 10,153,386 |
| 2026-06-30 | 7.220 | 7.370 | 7.140 | 7.250 | 7.220 | 5,886,000 |
| 2026-06-29 | 7.220 | 7.360 | 7.050 | 7.250 | 7.220 | 5,946,900 |
| 2026-06-26 | 7.410 | 7.480 | 7.120 | 7.290 | 7.260 | 6,292,500 |
| 2026-06-25 | 7.660 | 7.660 | 7.390 | 7.470 | 7.439 | 5,063,100 |
| 2026-06-24 | 7.910 | 7.950 | 7.560 | 7.660 | 7.628 | 6,250,700 |
| 2026-06-23 | 7.920 | 8.120 | 7.880 | 7.960 | 7.927 | 5,963,200 |
| 2026-06-22 | 7.850 | 8.010 | 7.600 | 8.000 | 7.967 | 7,099,281 |
| 2026-06-18 | 7.850 | 8.050 | 7.750 | 7.900 | 7.867 | 5,010,400 |
| 2026-06-17 | 8.180 | 8.190 | 7.830 | 7.900 | 7.867 | 5,959,040 |
| 2026-06-16 | 8.100 | 8.140 | 7.890 | 8.110 | 8.076 | 4,995,800 |
| 2026-06-15 | 8.040 | 8.280 | 7.990 | 8.100 | 8.066 | 6,417,600 |
| 2026-06-12 | 7.980 | 8.110 | 7.830 | 8.040 | 8.007 | 6,074,144 |
| 2026-06-11 | 7.970 | 8.010 | 7.750 | 7.850 | 7.817 | 6,469,500 |
| 2026-06-10 | 8.210 | 8.330 | 7.920 | 8.050 | 8.017 | 6,600,800 |
| 2026-06-09 | 8.280 | 8.380 | 8.150 | 8.270 | 8.236 | 6,328,100 |
| 2026-06-08 | 8.340 | 8.530 | 8.110 | 8.230 | 8.196 | 7,719,500 |
| 2026-06-05 | 8.240 | 8.550 | 8.100 | 8.420 | 8.385 | 8,376,292 |
| 2026-06-04 | 8.460 | 8.460 | 8.150 | 8.200 | 8.166 | 6,266,228 |
| 2026-06-03 | 8.500 | 8.550 | 8.350 | 8.440 | 8.405 | 6,332,000 |
| 2026-06-02 | 9.030 | 9.060 | 8.520 | 8.600 | 8.564 | 10,012,528 |
| 2026-06-01 | 8.610 | 9.140 | 8.580 | 9.010 | 8.973 | 9,261,700 |
| 2026-05-29 | 8.800 | 8.940 | 8.600 | 8.610 | 8.574 | 7,279,800 |
| 2026-05-28 | 8.750 | 8.940 | 8.570 | 8.810 | 8.773 | 7,053,400 |
| 2026-05-27 | 9.050 | 9.070 | 8.670 | 8.750 | 8.714 | 7,432,500 |
| 2026-05-26 | 9.170 | 9.170 | 8.800 | 8.950 | 8.913 | 8,000,686 |
| 2026-05-25 | 9.400 | 9.540 | 9.060 | 9.190 | 9.152 | 6,498,600 |
| 2026-05-22 | 9.350 | 9.400 | 9.130 | 9.340 | 9.301 | 6,437,093 |
| 2026-05-21 | 9.740 | 9.870 | 9.260 | 9.280 | 9.241 | 6,890,072 |
| 2026-05-20 | 10.030 | 10.070 | 9.670 | 9.740 | 9.700 | 7,852,900 |
| 2026-05-19 | 10.020 | 10.280 | 9.970 | 10.120 | 10.078 | 6,755,923 |
| 2026-05-18 | 9.980 | 10.180 | 9.900 | 10.060 | 10.018 | 7,324,234 |
| 2026-05-15 | 10.130 | 10.390 | 9.950 | 10.020 | 9.978 | 8,796,853 |
| 2026-05-14 | 10.610 | 10.610 | 10.000 | 10.050 | 10.008 | 8,380,486 |
| 2026-05-13 | 10.480 | 10.630 | 10.300 | 10.470 | 10.426 | 6,597,686 |
| 2026-05-12 | 10.750 | 10.750 | 10.410 | 10.440 | 10.397 | 7,196,602 |
| 2026-05-11 | 10.850 | 10.880 | 10.640 | 10.750 | 10.705 | 8,754,172 |
| 2026-05-08 | 10.860 | 10.980 | 10.750 | 10.780 | 10.735 | 8,481,315 |
| 2026-05-07 | 10.560 | 10.860 | 10.520 | 10.790 | 10.745 | 9,226,328 |
| 2026-05-06 | 10.500 | 10.740 | 10.480 | 10.590 | 10.546 | 7,642,635 |
| 2026-04-30 | 10.480 | 10.590 | 10.320 | 10.400 | 10.357 | 5,431,900 |
| 2026-04-29 | 10.240 | 10.680 | 10.240 | 10.490 | 10.446 | 8,405,769 |
| 2026-04-28 | 10.500 | 10.500 | 10.200 | 10.300 | 10.257 | 8,348,369 |
| 2026-04-27 | 10.510 | 10.630 | 10.400 | 10.620 | 10.576 | 7,705,817 |
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.