Bros Eastern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.180 | 5.250 | 5.130 | 5.140 | 5.140 | 2,164,268 |
| 2024-07-22 | 5.240 | 5.280 | 5.180 | 5.190 | 5.190 | 2,307,497 |
| 2024-07-19 | 5.280 | 5.320 | 5.220 | 5.230 | 5.230 | 1,632,358 |
| 2024-07-18 | 5.200 | 5.300 | 5.170 | 5.290 | 5.290 | 2,388,100 |
| 2024-07-17 | 5.260 | 5.280 | 5.210 | 5.230 | 5.230 | 2,476,700 |
| 2024-07-16 | 5.300 | 5.350 | 5.220 | 5.250 | 5.250 | 2,103,600 |
| 2024-07-15 | 5.300 | 5.320 | 5.260 | 5.310 | 5.310 | 2,208,100 |
| 2024-07-12 | 5.250 | 5.320 | 5.240 | 5.300 | 5.300 | 2,414,362 |
| 2024-07-11 | 5.320 | 5.360 | 5.240 | 5.250 | 5.250 | 3,518,900 |
| 2024-07-10 | 5.320 | 5.370 | 5.240 | 5.250 | 5.250 | 3,135,700 |
| 2024-07-09 | 5.400 | 5.450 | 5.290 | 5.330 | 5.330 | 3,560,925 |
| 2024-07-08 | 5.310 | 5.410 | 5.290 | 5.370 | 5.370 | 5,084,500 |
| 2024-07-05 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2024-07-04 | 5.340 | 5.340 | 5.220 | 5.240 | 5.240 | 2,338,900 |
| 2024-07-03 | 5.280 | 5.330 | 5.270 | 5.320 | 5.320 | 3,025,500 |
| 2024-07-02 | 5.290 | 5.290 | 5.190 | 5.260 | 5.260 | 2,363,700 |
| 2024-07-01 | 5.220 | 5.280 | 5.170 | 5.280 | 5.280 | 2,630,400 |
| 2024-06-28 | 5.140 | 5.250 | 5.120 | 5.210 | 5.210 | 3,110,374 |
| 2024-06-27 | 5.170 | 5.210 | 5.120 | 5.150 | 5.150 | 2,127,048 |
| 2024-06-26 | 5.140 | 5.200 | 5.120 | 5.160 | 5.160 | 2,352,969 |
| 2024-06-25 | 5.040 | 5.190 | 5.020 | 5.150 | 5.150 | 3,381,993 |
| 2024-06-24 | 5.120 | 5.230 | 5.010 | 5.050 | 5.050 | 3,946,132 |
| 2024-06-21 | 5.050 | 5.190 | 5.050 | 5.160 | 5.160 | 2,179,200 |
| 2024-06-20 | 5.090 | 5.110 | 5.050 | 5.060 | 5.060 | 1,614,293 |
| 2024-06-19 | 5.060 | 5.140 | 5.060 | 5.090 | 5.090 | 1,549,332 |
| 2024-06-18 | 5.010 | 5.090 | 4.990 | 5.080 | 5.080 | 1,750,496 |
| 2024-06-17 | 5.060 | 5.140 | 5.030 | 5.060 | 5.060 | 1,533,337 |
| 2024-06-14 | 5.040 | 5.150 | 4.990 | 5.120 | 5.120 | 2,864,600 |
| 2024-06-13 | 5.140 | 5.170 | 5.040 | 5.060 | 5.060 | 2,148,839 |
| 2024-06-12 | 5.240 | 5.240 | 5.140 | 5.140 | 5.140 | 2,038,307 |
| 2024-06-11 | 5.230 | 5.280 | 5.170 | 5.190 | 5.190 | 3,096,769 |
| 2024-06-07 | 5.080 | 5.280 | 5.080 | 5.270 | 5.270 | 4,188,500 |
| 2024-06-06 | 5.160 | 5.180 | 5.020 | 5.080 | 5.080 | 4,658,000 |
| 2024-06-05 | 5.240 | 5.300 | 5.100 | 5.150 | 5.150 | 5,207,332 |
| 2024-06-04 | 5.410 | 5.590 | 5.410 | 5.570 | 5.570 | 4,347,909 |
| 2024-06-03 | 5.620 | 5.620 | 5.410 | 5.460 | 5.460 | 6,193,461 |
| 2024-05-31 | 5.530 | 5.600 | 5.520 | 5.590 | 5.590 | 3,215,686 |
| 2024-05-30 | 5.550 | 5.580 | 5.500 | 5.540 | 5.540 | 2,477,100 |
| 2024-05-29 | 5.490 | 5.570 | 5.480 | 5.530 | 5.530 | 2,659,400 |
| 2024-05-28 | 5.530 | 5.540 | 5.480 | 5.480 | 5.480 | 2,466,700 |
| 2024-05-27 | 5.580 | 5.620 | 5.500 | 5.540 | 5.540 | 2,717,200 |
| 2024-05-24 | 5.520 | 5.610 | 5.510 | 5.540 | 5.540 | 3,945,776 |
| 2024-05-23 | 5.680 | 5.690 | 5.500 | 5.510 | 5.510 | 4,722,300 |
| 2024-05-22 | 5.740 | 5.770 | 5.660 | 5.670 | 5.670 | 4,079,400 |
| 2024-05-21 | 5.700 | 5.780 | 5.680 | 5.750 | 5.750 | 4,223,300 |
| 2024-05-20 | 5.740 | 5.780 | 5.680 | 5.710 | 5.710 | 4,975,263 |
| 2024-05-17 | 5.770 | 5.820 | 5.690 | 5.740 | 5.740 | 5,470,863 |
| 2024-05-16 | 5.850 | 5.890 | 5.760 | 5.780 | 5.780 | 6,116,300 |
| 2024-05-15 | 5.980 | 5.980 | 5.820 | 5.900 | 5.900 | 7,111,900 |
| 2024-05-14 | 5.660 | 5.960 | 5.660 | 5.960 | 5.960 | 13,310,000 |
| 2024-05-13 | 5.650 | 5.870 | 5.650 | 5.720 | 5.720 | 5,974,800 |
| 2024-05-10 | 5.680 | 5.750 | 5.660 | 5.690 | 5.690 | 3,101,900 |
| 2024-05-09 | 5.740 | 5.750 | 5.680 | 5.700 | 5.700 | 3,274,100 |
| 2024-05-08 | 5.690 | 5.750 | 5.680 | 5.720 | 5.720 | 3,007,600 |
| 2024-05-07 | 5.800 | 5.800 | 5.690 | 5.720 | 5.720 | 4,117,362 |
| 2024-05-06 | 5.760 | 5.790 | 5.680 | 5.780 | 5.780 | 6,785,800 |
| 2024-04-30 | 5.800 | 5.800 | 5.600 | 5.750 | 5.750 | 7,124,400 |
| 2024-04-29 | 5.610 | 5.770 | 5.580 | 5.750 | 5.750 | 8,028,813 |
| 2024-04-26 | 5.540 | 5.640 | 5.540 | 5.640 | 5.640 | 2,626,600 |
| 2024-04-25 | 5.530 | 5.600 | 5.500 | 5.590 | 5.590 | 3,412,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-12 | 0.5000 CNY |
| 2022-06-14 | 0.5000 CNY |
| 2021-06-28 | 0.2000 CNY |
| 2020-06-19 | 0.0600 CNY |
| 2019-05-21 | 0.0880 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.