Guangdong Brandmax Marketing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12.080	12.520	12.060	12.270	12.219	10,018,591
2026-01-20	12.410	12.600	12.110	12.270	12.219	12,281,200
2026-01-19	12.230	12.500	12.070	12.160	12.109	11,685,820
2026-01-16	12.760	12.850	11.910	12.210	12.159	16,440,000
2026-01-15	12.700	13.160	12.450	12.800	12.747	19,529,820
2026-01-14	12.390	13.220	12.390	12.980	12.926	32,311,441
2026-01-13	12.890	13.190	12.400	12.530	12.478	36,488,196
2026-01-12	12.000	12.680	11.800	12.560	12.508	26,199,134
2026-01-09	11.190	11.830	11.190	11.830	11.781	15,924,165
2026-01-08	10.840	11.350	10.730	11.180	11.134	13,503,205
2026-01-07	10.840	11.380	10.790	10.890	10.845	10,825,457
2026-01-06	10.850	10.950	10.770	10.880	10.835	6,203,515
2026-01-05	10.510	10.990	10.440	10.850	10.805	9,702,904
2025-12-31	10.280	10.730	10.280	10.550	10.506	9,701,147
2025-12-30	10.350	10.510	10.220	10.290	10.247	6,779,000
2025-12-29	10.370	10.400	10.260	10.290	10.247	4,876,800
2025-12-26	10.590	10.610	10.310	10.370	10.327	8,094,400
2025-12-25	10.500	10.620	10.400	10.550	10.506	7,677,800
2025-12-24	10.490	10.540	10.090	10.450	10.407	13,056,100
2025-12-23	10.420	10.820	10.200	10.600	10.556	15,819,900
2025-12-22	10.500	10.590	10.380	10.420	10.377	4,358,600
2025-12-19	10.390	10.530	10.310	10.490	10.446	4,007,900
2025-12-18	10.180	10.480	10.180	10.350	10.307	4,660,100
2025-12-17	10.180	10.330	10.020	10.290	10.247	6,520,100
2025-12-16	10.550	10.630	10.200	10.210	10.168	6,286,000
2025-12-15	10.650	10.760	10.410	10.550	10.506	5,337,200
2025-12-12	10.990	11.050	10.620	10.650	10.606	8,387,300
2025-12-11	11.650	11.660	10.990	11.000	10.954	10,591,600
2025-12-10	11.780	11.900	11.560	11.650	11.602	5,604,100
2025-12-09	11.750	12.080	11.710	11.800	11.751	6,831,600
2025-12-08	11.590	11.860	11.570	11.810	11.761	5,793,400
2025-12-05	11.520	11.610	11.360	11.610	11.562	6,305,884
2025-12-04	11.920	11.970	11.520	11.550	11.502	7,561,784
2025-12-03	12.280	12.290	11.840	11.920	11.870	8,508,300
2025-12-02	12.120	12.440	11.970	12.340	12.289	10,053,300
2025-12-01	12.360	12.370	12.090	12.120	12.070	10,604,600
2025-11-28	12.260	12.850	12.150	12.430	12.378	17,386,500
2025-11-27	12.380	12.550	12.270	12.340	12.289	10,088,860
2025-11-26	12.460	12.800	12.270	12.430	12.378	18,850,252
2025-11-25	12.440	13.020	12.360	12.500	12.448	26,024,552
2025-11-24	12.450	12.560	11.960	12.470	12.418	29,995,200
2025-11-21	11.380	12.380	11.370	12.080	12.030	31,680,100
2025-11-20	11.820	11.830	11.400	11.530	11.482	9,049,928
2025-11-19	11.830	11.830	11.510	11.650	11.602	14,071,000
2025-11-18	11.200	12.130	11.130	11.880	11.831	24,043,440
2025-11-17	10.950	11.340	10.930	11.250	11.203	8,388,392
2025-11-14	11.130	11.260	10.970	10.970	10.924	6,911,400
2025-11-13	11.130	11.340	10.940	11.280	11.233	5,872,784
2025-11-12	11.180	11.250	11.060	11.120	11.074	5,027,000
2025-11-11	11.180	11.210	11.050	11.180	11.134	5,279,084
2025-11-10	11.220	11.350	11.060	11.180	11.134	12,012,692
2025-11-07	11.510	11.710	11.410	11.430	11.382	6,731,890
2025-11-06	11.700	11.750	11.440	11.550	11.502	6,540,800
2025-11-05	11.690	11.810	11.600	11.730	11.681	6,967,840
2025-11-04	11.700	11.830	11.570	11.790	11.741	9,510,700
2025-11-03	11.520	11.740	11.450	11.720	11.671	11,190,400
2025-10-31	11.110	11.540	11.110	11.480	11.432	9,461,550
2025-10-30	11.400	11.520	11.100	11.130	11.084	9,973,200
2025-10-29	11.310	11.320	11.040	11.140	11.094	5,876,900
2025-10-28	11.300	11.400	11.210	11.360	11.313	4,748,700

← NewerPage 4 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.