Guangdong Brandmax Marketing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.050	10.620	10.010	10.420	10.358	18,930,440
2025-04-25	10.110	10.220	10.000	10.040	9.980	8,965,200
2025-04-24	10.280	10.450	10.010	10.090	10.030	12,524,300
2025-04-23	10.430	10.560	10.310	10.320	10.259	12,729,470
2025-04-22	10.660	10.750	10.380	10.380	10.318	18,965,322
2025-04-21	10.540	10.770	10.260	10.680	10.616	25,239,061
2025-04-18	10.900	11.070	10.430	10.550	10.487	38,528,161
2025-04-17	9.260	11.180	9.220	11.180	11.113	28,387,040
2025-04-16	9.430	9.620	9.190	9.320	9.264	6,711,700
2025-04-15	9.500	9.790	9.380	9.510	9.453	6,367,500
2025-04-14	9.300	9.940	9.300	9.520	9.463	8,888,500
2025-04-11	9.060	9.330	9.060	9.170	9.115	5,473,400
2025-04-10	9.170	9.420	9.110	9.200	9.145	7,070,340
2025-04-09	8.510	9.030	7.920	8.930	8.877	10,466,830
2025-04-08	8.430	9.080	8.430	8.680	8.628	10,285,878
2025-04-07	9.420	9.630	8.120	8.380	8.330	14,875,420
2025-04-03	10.000	10.200	9.950	10.120	10.060	3,960,600
2025-04-02	10.090	10.280	10.060	10.070	10.010	3,779,500
2025-04-01	10.180	10.280	10.070	10.110	10.050	4,029,065
2025-03-31	10.250	10.250	9.900	10.090	10.030	6,051,800
2025-03-28	10.430	10.430	10.200	10.230	10.169	4,742,600
2025-03-27	10.390	10.570	10.250	10.400	10.338	4,732,780
2025-03-26	10.300	10.490	10.250	10.440	10.378	4,047,800
2025-03-25	10.450	10.470	10.220	10.300	10.239	4,873,400
2025-03-24	10.750	10.780	10.150	10.460	10.398	8,690,380
2025-03-21	10.930	10.970	10.740	10.750	10.686	7,509,500
2025-03-20	11.010	11.230	10.920	10.990	10.925	8,157,400
2025-03-19	11.240	11.250	10.990	11.040	10.974	7,883,800
2025-03-18	11.460	11.530	11.180	11.240	11.173	10,721,080
2025-03-17	12.140	12.200	11.400	11.420	11.352	17,533,000
2025-03-14	10.880	11.840	10.810	11.720	11.650	20,164,359
2025-03-13	11.140	11.150	10.720	10.910	10.845	8,067,001
2025-03-12	11.230	11.300	11.120	11.140	11.074	7,535,800
2025-03-11	11.150	11.290	10.980	11.130	11.064	8,709,300
2025-03-10	11.460	11.550	11.200	11.310	11.243	8,420,400
2025-03-07	11.550	11.770	11.390	11.510	11.441	13,458,935
2025-03-06	11.060	11.750	11.040	11.590	11.521	16,359,545
2025-03-05	10.900	11.110	10.750	11.030	10.964	7,345,100
2025-03-04	10.760	10.980	10.660	10.950	10.885	8,056,600
2025-03-03	10.660	11.000	10.510	10.820	10.756	9,615,350
2025-02-28	11.350	11.370	10.580	10.660	10.596	15,626,470
2025-02-27	11.620	11.880	11.220	11.440	11.372	15,894,270
2025-02-26	11.800	11.950	11.530	11.660	11.591	13,876,900
2025-02-25	11.610	11.900	11.360	11.610	11.541	12,523,108
2025-02-24	11.750	11.770	11.500	11.700	11.630	12,535,180
2025-02-21	11.740	11.870	11.500	11.850	11.779	15,928,609
2025-02-20	11.410	11.880	11.410	11.690	11.620	17,135,570
2025-02-19	11.110	11.450	11.030	11.430	11.362	13,886,150
2025-02-18	12.110	12.110	11.200	11.240	11.173	23,894,073
2025-02-17	12.000	12.340	11.770	12.230	12.157	23,031,400
2025-02-14	12.850	12.850	12.170	12.240	12.167	32,411,452
2025-02-13	12.180	12.890	12.010	12.890	12.813	41,803,264
2025-02-12	12.030	12.060	11.840	12.060	11.988	17,288,313
2025-02-11	12.020	12.380	11.770	12.030	11.958	27,935,399
2025-02-10	11.460	12.300	11.350	12.140	12.068	31,214,065
2025-02-07	11.100	11.510	11.070	11.270	11.203	20,846,335
2025-02-06	10.840	11.210	10.680	11.200	11.133	18,226,020
2025-02-05	11.000	11.200	10.840	10.940	10.875	15,332,180
2025-01-27	11.540	11.700	10.810	10.840	10.775	21,543,870
2025-01-24	10.700	11.320	10.330	11.200	11.133	25,506,710

← NewerPage 7 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.