Guangdong Brandmax Marketing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10.460 | 11.550 | 10.460 | 10.570 | 10.507 | 25,198,030 |
| 2025-01-22 | 10.710 | 10.810 | 10.350 | 10.380 | 10.318 | 15,453,300 |
| 2025-01-21 | 10.950 | 11.130 | 10.710 | 10.840 | 10.775 | 15,861,200 |
| 2025-01-20 | 11.420 | 11.450 | 10.850 | 10.940 | 10.875 | 18,396,700 |
| 2025-01-17 | 11.490 | 11.650 | 11.040 | 11.160 | 11.093 | 22,772,500 |
| 2025-01-16 | 11.610 | 11.670 | 11.240 | 11.380 | 11.312 | 31,832,400 |
| 2025-01-15 | 11.880 | 12.270 | 11.570 | 11.660 | 11.591 | 45,170,242 |
| 2025-01-14 | 10.990 | 11.840 | 10.560 | 11.590 | 11.521 | 36,747,380 |
| 2025-01-13 | 10.000 | 10.130 | 9.600 | 10.100 | 10.040 | 14,666,000 |
| 2025-01-10 | 11.020 | 11.180 | 10.260 | 10.280 | 10.219 | 20,821,812 |
| 2025-01-09 | 11.020 | 11.420 | 10.970 | 11.210 | 11.143 | 21,364,600 |
| 2025-01-08 | 10.670 | 11.370 | 10.550 | 11.190 | 11.123 | 25,756,800 |
| 2025-01-07 | 10.250 | 10.710 | 10.240 | 10.700 | 10.636 | 15,940,630 |
| 2025-01-06 | 10.780 | 10.930 | 10.030 | 10.260 | 10.199 | 17,920,330 |
| 2025-01-03 | 11.830 | 12.000 | 10.660 | 10.740 | 10.676 | 29,520,948 |
| 2025-01-02 | 11.140 | 12.430 | 11.060 | 11.780 | 11.710 | 39,950,004 |
| 2024-12-31 | 12.010 | 12.070 | 11.060 | 11.080 | 11.014 | 23,425,151 |
| 2024-12-30 | 12.200 | 12.350 | 11.600 | 11.850 | 11.779 | 26,244,192 |
| 2024-12-27 | 12.800 | 13.430 | 12.460 | 12.560 | 12.485 | 33,103,389 |
| 2024-12-26 | 13.090 | 13.480 | 12.800 | 13.030 | 12.952 | 35,844,792 |
| 2024-12-25 | 13.310 | 13.780 | 12.400 | 13.120 | 13.042 | 43,262,708 |
| 2024-12-24 | 13.960 | 15.150 | 12.920 | 14.200 | 14.115 | 54,787,205 |
| 2024-12-23 | 16.200 | 16.350 | 13.870 | 14.090 | 14.006 | 62,943,342 |
| 2024-12-20 | 14.050 | 16.200 | 14.050 | 16.200 | 16.103 | 44,861,244 |
| 2024-12-19 | 14.990 | 15.160 | 13.420 | 13.500 | 13.420 | 55,281,890 |
| 2024-12-18 | 15.210 | 17.290 | 14.010 | 15.660 | 15.567 | 72,405,383 |
| 2024-12-17 | 13.720 | 16.050 | 11.800 | 15.380 | 15.288 | 80,474,987 |
| 2024-12-16 | 12.960 | 13.420 | 12.960 | 13.420 | 13.340 | 21,873,654 |
| 2024-12-13 | 10.100 | 11.530 | 10.000 | 11.180 | 11.113 | 43,102,898 |
| 2024-12-12 | 10.120 | 10.310 | 9.940 | 10.200 | 10.139 | 13,360,479 |
| 2024-12-11 | 10.020 | 10.320 | 10.000 | 10.110 | 10.050 | 13,099,521 |
| 2024-12-10 | 10.250 | 10.570 | 9.990 | 10.160 | 10.099 | 17,418,800 |
| 2024-12-09 | 10.110 | 10.260 | 9.750 | 9.990 | 9.930 | 14,612,100 |
| 2024-12-06 | 9.930 | 10.390 | 9.730 | 10.160 | 10.099 | 22,689,500 |
| 2024-12-05 | 9.460 | 10.190 | 9.390 | 9.930 | 9.871 | 19,858,278 |
| 2024-12-04 | 9.900 | 9.900 | 9.290 | 9.400 | 9.344 | 15,790,200 |
| 2024-12-03 | 9.930 | 10.190 | 9.680 | 9.830 | 9.771 | 14,792,900 |
| 2024-12-02 | 10.160 | 10.200 | 9.800 | 9.930 | 9.871 | 17,045,000 |
| 2024-11-29 | 9.900 | 10.100 | 9.550 | 9.790 | 9.732 | 22,092,251 |
| 2024-11-28 | 10.200 | 10.680 | 9.840 | 9.880 | 9.821 | 34,495,145 |
| 2024-11-27 | 9.140 | 10.680 | 8.700 | 10.040 | 9.980 | 35,723,650 |
| 2024-11-26 | 9.660 | 9.660 | 9.160 | 9.230 | 9.175 | 19,544,800 |
| 2024-11-25 | 9.120 | 9.500 | 8.750 | 9.490 | 9.433 | 20,439,930 |
| 2024-11-22 | 9.380 | 9.880 | 9.010 | 9.070 | 9.016 | 21,326,500 |
| 2024-11-21 | 9.150 | 9.680 | 9.150 | 9.360 | 9.304 | 20,619,600 |
| 2024-11-20 | 8.960 | 9.300 | 8.890 | 9.230 | 9.175 | 17,320,000 |
| 2024-11-19 | 8.630 | 8.780 | 8.300 | 8.780 | 8.728 | 14,532,900 |
| 2024-11-18 | 9.320 | 9.490 | 8.280 | 8.540 | 8.489 | 23,972,800 |
| 2024-11-15 | 8.780 | 9.610 | 8.780 | 9.300 | 9.245 | 27,490,100 |
| 2024-11-14 | 9.160 | 9.370 | 8.800 | 8.840 | 8.787 | 12,099,700 |
| 2024-11-13 | 8.840 | 9.250 | 8.800 | 9.230 | 9.175 | 16,161,479 |
| 2024-11-12 | 9.150 | 9.160 | 8.750 | 8.870 | 8.817 | 10,697,900 |
| 2024-11-11 | 8.680 | 9.180 | 8.680 | 9.180 | 9.125 | 13,013,343 |
| 2024-11-08 | 8.880 | 8.980 | 8.650 | 8.760 | 8.708 | 11,497,600 |
| 2024-11-07 | 8.440 | 8.830 | 8.430 | 8.800 | 8.748 | 12,616,500 |
| 2024-11-06 | 8.360 | 8.880 | 8.280 | 8.530 | 8.479 | 12,998,064 |
| 2024-11-05 | 8.190 | 8.420 | 8.190 | 8.320 | 8.270 | 7,005,000 |
| 2024-11-04 | 7.860 | 8.180 | 7.860 | 8.180 | 8.131 | 6,845,500 |
| 2024-11-01 | 8.400 | 8.450 | 7.880 | 7.910 | 7.863 | 11,655,500 |
| 2024-10-31 | 8.440 | 8.570 | 8.310 | 8.450 | 8.400 | 8,740,100 |
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.