Guangdong Brandmax Marketing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.330	11.360	11.200	11.290	11.243	4,839,000
2025-10-24	11.290	11.380	11.220	11.300	11.253	4,029,255
2025-10-23	11.230	11.310	11.060	11.290	11.243	3,879,100
2025-10-22	11.250	11.380	11.190	11.230	11.183	4,249,700
2025-10-21	10.920	11.290	10.920	11.290	11.243	5,851,651
2025-10-20	10.800	10.990	10.800	10.960	10.914	4,349,200
2025-10-17	10.940	11.110	10.720	10.730	10.685	5,284,800
2025-10-16	11.190	11.240	11.010	11.040	10.994	4,107,100
2025-10-15	11.030	11.260	10.910	11.200	11.153	4,692,100
2025-10-14	11.310	11.380	11.000	11.010	10.964	6,517,700
2025-10-13	10.800	11.230	10.670	11.160	11.114	7,132,808
2025-10-10	11.270	11.520	11.250	11.390	11.343	5,326,000
2025-10-09	11.430	11.580	11.200	11.350	11.303	7,716,943
2025-09-30	11.800	11.820	11.430	11.440	11.392	7,082,100
2025-09-29	11.680	11.860	11.540	11.610	11.562	7,740,100
2025-09-26	11.650	12.050	11.450	11.850	11.801	11,386,184
2025-09-25	11.530	12.100	11.370	11.800	11.751	14,465,182
2025-09-24	11.430	11.650	11.180	11.600	11.552	11,335,434
2025-09-23	11.500	11.710	11.010	11.540	11.492	16,152,477
2025-09-22	12.260	12.260	11.500	11.720	11.671	22,044,006
2025-09-19	13.250	13.260	12.570	12.710	12.657	22,281,210
2025-09-18	13.000	13.540	12.860	13.500	13.444	30,448,323
2025-09-17	13.140	13.460	12.860	13.070	13.016	24,498,829
2025-09-16	13.310	13.500	13.130	13.210	13.155	33,119,582
2025-09-15	12.620	14.000	12.420	13.800	13.743	46,141,222
2025-09-12	13.000	13.800	12.360	12.460	12.408	38,030,806
2025-09-11	13.100	13.100	12.500	12.800	12.747	35,635,466
2025-09-10	13.310	14.640	13.020	13.290	13.235	49,534,331
2025-09-09	11.660	13.600	11.550	13.010	12.956	35,862,583
2025-09-08	11.610	11.760	11.520	11.730	11.681	7,078,700
2025-09-05	11.260	11.610	11.120	11.610	11.562	7,451,408
2025-09-04	11.340	11.580	11.010	11.220	11.173	9,030,140
2025-09-03	11.610	11.850	11.300	11.340	11.293	9,908,340
2025-09-02	11.840	11.990	11.410	11.600	11.552	9,795,700
2025-09-01	11.640	12.150	11.630	11.910	11.860	15,242,700
2025-08-29	11.580	12.200	11.480	11.630	11.582	20,174,800
2025-08-28	11.510	11.700	10.960	11.410	11.363	11,694,400
2025-08-27	12.000	12.190	11.480	11.500	11.452	9,368,300
2025-08-26	11.890	12.100	11.800	11.950	11.900	6,593,800
2025-08-25	12.130	12.190	11.840	11.930	11.880	9,070,500
2025-08-22	12.150	12.160	11.980	12.090	12.040	7,873,300
2025-08-21	12.080	12.340	11.970	12.040	11.990	11,147,421
2025-08-20	11.950	12.080	11.800	12.030	11.980	8,801,900
2025-08-19	11.840	11.950	11.680	11.930	11.880	8,258,100
2025-08-18	11.660	12.000	11.660	11.830	11.781	10,873,500
2025-08-15	11.460	11.620	11.460	11.620	11.572	6,419,850
2025-08-14	11.770	11.790	11.460	11.470	11.422	8,463,500
2025-08-13	11.810	11.880	11.690	11.740	11.691	8,304,700
2025-08-12	11.800	11.950	11.660	11.860	11.811	11,723,800
2025-08-11	11.360	11.920	11.300	11.790	11.741	14,064,200
2025-08-08	11.470	11.520	11.220	11.330	11.283	7,392,200
2025-08-07	11.670	11.680	11.470	11.500	11.452	8,893,130
2025-08-06	11.570	11.670	11.530	11.660	11.612	10,254,400
2025-08-05	11.530	11.620	11.380	11.610	11.562	9,901,000
2025-08-04	11.540	11.570	11.280	11.530	11.482	10,395,500
2025-08-01	11.510	11.750	11.340	11.640	11.592	18,642,900
2025-07-31	11.350	11.730	11.240	11.480	11.432	21,387,108
2025-07-30	11.170	11.410	11.080	11.350	11.303	12,291,100
2025-07-29	11.190	11.190	11.000	11.180	11.134	6,330,500
2025-07-28	11.160	11.230	11.070	11.190	11.143	6,692,900

← NewerPage 5 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.