Guangdong Brandmax Marketing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.370 | 8.560 | 8.280 | 8.400 | 8.350 | 7,728,000 |
| 2024-10-29 | 8.850 | 9.000 | 8.420 | 8.490 | 8.439 | 11,840,300 |
| 2024-10-28 | 8.680 | 8.940 | 8.660 | 8.910 | 8.857 | 9,343,200 |
| 2024-10-25 | 8.510 | 8.760 | 8.500 | 8.660 | 8.608 | 8,126,400 |
| 2024-10-24 | 8.500 | 8.580 | 8.380 | 8.480 | 8.429 | 7,521,092 |
| 2024-10-23 | 8.820 | 8.870 | 8.520 | 8.590 | 8.539 | 13,003,100 |
| 2024-10-22 | 8.590 | 9.000 | 8.500 | 8.840 | 8.787 | 16,574,300 |
| 2024-10-21 | 8.340 | 8.660 | 8.320 | 8.590 | 8.539 | 12,831,948 |
| 2024-10-18 | 8.090 | 8.550 | 8.060 | 8.380 | 8.330 | 13,628,221 |
| 2024-10-17 | 8.120 | 8.330 | 8.060 | 8.190 | 8.141 | 11,073,300 |
| 2024-10-16 | 7.850 | 8.180 | 7.770 | 8.040 | 7.992 | 9,352,300 |
| 2024-10-15 | 8.020 | 8.330 | 7.800 | 8.030 | 7.982 | 12,173,400 |
| 2024-10-14 | 7.780 | 8.050 | 7.650 | 8.020 | 7.972 | 9,874,400 |
| 2024-10-11 | 8.100 | 8.220 | 7.500 | 7.700 | 7.654 | 12,156,600 |
| 2024-10-10 | 8.100 | 8.490 | 7.960 | 8.120 | 8.072 | 13,962,700 |
| 2024-10-09 | 9.000 | 9.000 | 7.870 | 7.870 | 7.823 | 20,590,928 |
| 2024-10-08 | 9.930 | 9.930 | 8.540 | 9.470 | 9.414 | 27,560,128 |
| 2024-09-30 | 7.750 | 8.630 | 7.480 | 8.490 | 8.439 | 24,723,100 |
| 2024-09-27 | 7.160 | 7.500 | 7.110 | 7.420 | 7.376 | 15,077,700 |
| 2024-09-26 | 7.010 | 7.090 | 6.930 | 7.090 | 7.048 | 9,974,900 |
| 2024-09-25 | 6.880 | 7.180 | 6.840 | 7.010 | 6.968 | 11,648,600 |
| 2024-09-24 | 6.740 | 6.860 | 6.600 | 6.830 | 6.789 | 6,575,900 |
| 2024-09-23 | 6.660 | 6.730 | 6.560 | 6.720 | 6.680 | 3,686,900 |
| 2024-09-20 | 6.620 | 6.690 | 6.550 | 6.650 | 6.610 | 3,696,900 |
| 2024-09-19 | 6.410 | 6.630 | 6.390 | 6.590 | 6.551 | 5,300,300 |
| 2024-09-18 | 6.480 | 6.550 | 6.240 | 6.380 | 6.342 | 4,980,800 |
| 2024-09-13 | 6.640 | 6.700 | 6.490 | 6.490 | 6.451 | 4,333,700 |
| 2024-09-12 | 6.630 | 6.770 | 6.630 | 6.650 | 6.610 | 4,680,700 |
| 2024-09-11 | 6.740 | 6.770 | 6.590 | 6.620 | 6.581 | 4,516,600 |
| 2024-09-10 | 6.710 | 6.790 | 6.500 | 6.760 | 6.720 | 5,748,700 |
| 2024-09-09 | 6.570 | 6.690 | 6.500 | 6.650 | 6.610 | 6,701,166 |
| 2024-09-06 | 6.780 | 6.980 | 6.730 | 6.750 | 6.710 | 10,725,742 |
| 2024-09-05 | 6.730 | 6.890 | 6.640 | 6.790 | 6.750 | 10,672,500 |
| 2024-09-04 | 6.800 | 7.050 | 6.690 | 6.810 | 6.769 | 14,960,742 |
| 2024-09-03 | 6.620 | 6.770 | 6.610 | 6.680 | 6.640 | 5,160,700 |
| 2024-09-02 | 6.690 | 6.800 | 6.600 | 6.610 | 6.571 | 5,383,800 |
| 2024-08-30 | 6.500 | 6.830 | 6.470 | 6.740 | 6.700 | 6,813,200 |
| 2024-08-29 | 6.500 | 6.610 | 6.420 | 6.570 | 6.531 | 3,948,600 |
| 2024-08-28 | 6.390 | 6.570 | 6.300 | 6.500 | 6.461 | 4,321,800 |
| 2024-08-27 | 6.610 | 6.610 | 6.400 | 6.400 | 6.362 | 4,465,800 |
| 2024-08-26 | 6.510 | 6.650 | 6.410 | 6.610 | 6.571 | 4,661,700 |
| 2024-08-23 | 6.500 | 6.550 | 6.360 | 6.480 | 6.441 | 5,346,200 |
| 2024-08-22 | 6.630 | 6.730 | 6.460 | 6.470 | 6.431 | 7,172,200 |
| 2024-08-21 | 6.710 | 6.800 | 6.600 | 6.650 | 6.610 | 6,068,000 |
| 2024-08-20 | 6.800 | 6.890 | 6.640 | 6.720 | 6.680 | 8,119,800 |
| 2024-08-19 | 6.910 | 6.980 | 6.770 | 6.810 | 6.769 | 8,583,588 |
| 2024-08-16 | 7.150 | 7.190 | 6.890 | 6.890 | 6.849 | 11,920,380 |
| 2024-08-15 | 6.760 | 7.030 | 6.700 | 6.940 | 6.899 | 10,972,000 |
| 2024-08-14 | 6.790 | 6.920 | 6.740 | 6.810 | 6.769 | 8,120,900 |
| 2024-08-13 | 6.760 | 6.820 | 6.680 | 6.800 | 6.759 | 6,647,400 |
| 2024-08-12 | 6.900 | 6.900 | 6.700 | 6.760 | 6.720 | 10,994,600 |
| 2024-08-09 | 7.310 | 7.480 | 6.960 | 7.010 | 6.968 | 18,247,530 |
| 2024-08-08 | 7.970 | 8.040 | 7.320 | 7.330 | 7.286 | 18,402,540 |
| 2024-08-07 | 7.880 | 8.140 | 7.700 | 8.130 | 8.082 | 17,090,770 |
| 2024-08-06 | 8.300 | 8.470 | 7.620 | 7.950 | 7.903 | 22,200,300 |
| 2024-08-05 | 8.220 | 8.890 | 8.060 | 8.060 | 8.012 | 24,700,315 |
| 2024-08-02 | 8.370 | 8.760 | 8.300 | 8.560 | 8.509 | 29,342,185 |
| 2024-08-01 | 7.820 | 9.560 | 7.690 | 8.800 | 8.748 | 41,803,185 |
| 2024-07-31 | 7.750 | 8.170 | 7.730 | 7.970 | 7.923 | 24,804,500 |
| 2024-07-30 | 8.320 | 8.870 | 7.830 | 7.920 | 7.873 | 31,106,830 |
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.