Guangdong Brandmax Marketing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.820	11.890	9.380	11.470	11.328	5,839,972
2022-02-08	11.600	11.800	11.370	11.730	11.585	2,710,800
2022-02-07	11.550	11.760	11.200	11.510	11.368	3,287,800
2022-01-28	11.420	11.790	11.320	11.520	11.378	3,760,100
2022-01-27	11.800	11.800	11.080	11.180	11.042	4,258,500
2022-01-26	11.710	12.080	11.600	11.680	11.536	3,876,718
2022-01-25	13.400	13.420	11.550	11.600	11.457	10,233,400
2022-01-24	13.290	13.500	12.900	13.500	13.333	4,832,300
2022-01-21	13.410	14.100	13.160	13.450	13.284	5,617,100
2022-01-20	14.330	14.400	13.440	13.490	13.324	10,325,000
2022-01-19	13.850	14.550	13.800	14.500	14.321	9,247,942
2022-01-18	14.590	14.770	13.900	14.060	13.886	9,605,681
2022-01-17	13.750	14.560	13.610	14.510	14.331	12,035,182
2022-01-14	13.610	14.100	13.540	13.630	13.462	6,235,600
2022-01-13	13.900	14.230	13.610	13.610	13.442	5,860,400
2022-01-12	14.000	14.360	13.740	14.010	13.837	7,853,151
2022-01-11	13.580	14.570	13.120	14.050	13.877	13,422,875
2022-01-10	13.210	13.640	12.860	13.600	13.432	6,855,100
2022-01-07	14.280	14.640	13.300	13.320	13.156	11,135,343
2022-01-06	14.900	14.900	14.030	14.360	14.183	11,238,689
2022-01-05	14.280	15.110	14.170	15.080	14.894	18,697,616
2022-01-04	13.870	14.490	13.870	14.400	14.222	9,237,123
2021-12-31	14.330	14.700	13.960	13.960	13.788	10,019,700
2021-12-30	13.790	14.640	13.790	14.350	14.173	12,921,597
2021-12-29	13.700	14.040	13.600	13.790	13.620	6,147,592
2021-12-28	13.850	14.260	13.720	13.820	13.649	6,451,224
2021-12-27	14.200	14.200	13.510	14.020	13.847	8,875,317
2021-12-24	14.450	14.720	13.720	13.930	13.758	12,400,869
2021-12-23	14.940	15.230	14.450	14.450	14.272	13,842,060
2021-12-22	14.400	15.630	14.090	15.430	15.240	20,934,239
2021-12-21	14.900	14.900	14.080	14.530	14.351	16,446,568
2021-12-20	14.600	16.300	14.500	14.960	14.775	26,030,267
2021-12-17	13.800	15.420	13.400	14.830	14.647	27,010,246
2021-12-16	13.360	14.800	13.110	14.040	13.867	25,866,596
2021-12-15	13.600	14.090	13.330	13.620	13.452	27,446,252
2021-12-14	11.990	14.360	11.990	14.360	14.183	25,415,288
2021-12-13	11.630	12.050	11.490	11.970	11.822	8,814,534
2021-12-10	11.250	11.590	11.200	11.530	11.388	5,722,040
2021-12-09	11.230	11.380	11.150	11.190	11.052	3,593,188
2021-12-08	11.140	11.240	11.070	11.230	11.091	1,809,688
2021-12-07	11.330	11.420	11.110	11.140	11.003	3,172,609
2021-12-06	11.800	11.880	11.220	11.290	11.151	6,376,672
2021-12-03	11.620	12.200	11.620	11.850	11.704	6,510,866
2021-12-02	12.330	12.350	11.600	11.620	11.477	7,051,801
2021-12-01	11.560	12.100	11.440	12.030	11.882	6,863,783
2021-11-30	11.430	11.770	11.430	11.570	11.427	3,684,131
2021-11-29	11.480	11.640	11.370	11.420	11.279	3,295,186
2021-11-26	11.950	11.960	11.580	11.670	11.526	3,853,202
2021-11-25	12.030	12.210	11.800	11.920	11.773	4,881,500
2021-11-24	11.640	12.190	11.550	12.020	11.872	7,665,311
2021-11-23	11.750	11.780	11.480	11.650	11.506	4,074,972
2021-11-22	11.770	11.850	11.640	11.710	11.565	3,182,300
2021-11-19	11.560	12.170	11.560	11.780	11.635	5,469,640
2021-11-18	12.050	12.160	11.620	11.630	11.486	4,652,800
2021-11-17	12.240	12.330	11.920	12.090	11.941	6,583,804
2021-11-16	11.700	12.570	11.700	12.330	12.178	10,902,712
2021-11-15	11.590	12.080	11.550	11.980	11.832	6,005,431
2021-11-12	11.790	11.900	11.540	11.590	11.447	5,796,785
2021-11-11	12.390	12.670	11.680	11.740	11.595	11,221,011
2021-11-10	11.420	12.070	11.370	11.750	11.605	6,758,598

← NewerPage 20 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.