Bros Eastern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.700 | 5.700 | 5.530 | 5.610 | 5.610 | 4,710,008 |
| 2024-04-23 | 5.600 | 5.720 | 5.590 | 5.660 | 5.660 | 3,878,936 |
| 2024-04-22 | 5.730 | 5.740 | 5.620 | 5.650 | 5.650 | 3,554,226 |
| 2024-04-19 | 5.650 | 5.780 | 5.570 | 5.730 | 5.730 | 5,178,628 |
| 2024-04-18 | 5.570 | 5.700 | 5.540 | 5.660 | 5.660 | 5,785,945 |
| 2024-04-17 | 5.490 | 5.620 | 5.410 | 5.600 | 5.600 | 7,691,079 |
| 2024-04-16 | 5.450 | 5.560 | 5.340 | 5.450 | 5.450 | 9,340,935 |
| 2024-04-15 | 5.600 | 5.640 | 5.420 | 5.520 | 5.520 | 8,422,081 |
| 2024-04-12 | 5.610 | 5.640 | 5.480 | 5.530 | 5.530 | 5,320,400 |
| 2024-04-11 | 5.460 | 5.680 | 5.460 | 5.630 | 5.630 | 5,563,100 |
| 2024-04-10 | 5.600 | 5.800 | 5.480 | 5.520 | 5.520 | 7,387,127 |
| 2024-04-09 | 5.500 | 5.620 | 5.420 | 5.620 | 5.620 | 4,513,631 |
| 2024-04-08 | 5.600 | 5.620 | 5.450 | 5.470 | 5.470 | 5,753,144 |
| 2024-04-03 | 5.630 | 5.670 | 5.550 | 5.610 | 5.610 | 4,012,901 |
| 2024-04-02 | 5.580 | 5.650 | 5.550 | 5.630 | 5.630 | 3,782,301 |
| 2024-04-01 | 5.500 | 5.580 | 5.480 | 5.570 | 5.570 | 3,318,423 |
| 2024-03-29 | 5.480 | 5.530 | 5.420 | 5.500 | 5.500 | 2,695,100 |
| 2024-03-28 | 5.460 | 5.540 | 5.430 | 5.510 | 5.510 | 3,086,450 |
| 2024-03-27 | 5.530 | 5.580 | 5.460 | 5.460 | 5.460 | 6,032,200 |
| 2024-03-26 | 5.590 | 5.590 | 5.460 | 5.510 | 5.510 | 3,598,400 |
| 2024-03-25 | 5.650 | 5.660 | 5.520 | 5.540 | 5.540 | 2,808,200 |
| 2024-03-22 | 5.750 | 5.750 | 5.520 | 5.620 | 5.620 | 5,979,690 |
| 2024-03-21 | 5.750 | 5.780 | 5.680 | 5.770 | 5.770 | 6,914,291 |
| 2024-03-20 | 5.680 | 5.740 | 5.660 | 5.730 | 5.730 | 3,586,377 |
| 2024-03-19 | 5.690 | 5.790 | 5.660 | 5.680 | 5.680 | 7,295,826 |
| 2024-03-18 | 5.580 | 5.690 | 5.490 | 5.690 | 5.690 | 5,855,949 |
| 2024-03-15 | 5.580 | 5.620 | 5.450 | 5.610 | 5.610 | 5,968,396 |
| 2024-03-14 | 5.340 | 5.590 | 5.340 | 5.570 | 5.570 | 6,222,442 |
| 2024-03-13 | 5.410 | 5.450 | 5.330 | 5.370 | 5.370 | 6,284,100 |
| 2024-03-12 | 5.500 | 5.530 | 5.380 | 5.440 | 5.440 | 7,553,100 |
| 2024-03-11 | 5.590 | 5.640 | 5.410 | 5.540 | 5.540 | 8,961,110 |
| 2024-03-08 | 5.300 | 5.680 | 5.300 | 5.630 | 5.630 | 12,641,999 |
| 2024-03-07 | 5.210 | 5.350 | 5.190 | 5.340 | 5.340 | 5,679,300 |
| 2024-03-06 | 5.140 | 5.240 | 5.120 | 5.190 | 5.190 | 7,207,657 |
| 2024-03-05 | 5.220 | 5.330 | 5.130 | 5.160 | 5.160 | 6,275,964 |
| 2024-03-04 | 5.170 | 5.370 | 5.120 | 5.270 | 5.270 | 6,830,281 |
| 2024-03-01 | 5.040 | 5.270 | 5.010 | 5.180 | 5.180 | 9,171,689 |
| 2024-02-29 | 4.870 | 5.040 | 4.820 | 5.040 | 5.040 | 6,237,962 |
| 2024-02-28 | 4.940 | 5.070 | 4.910 | 4.910 | 4.910 | 6,644,000 |
| 2024-02-27 | 4.900 | 4.970 | 4.890 | 4.950 | 4.950 | 3,624,900 |
| 2024-02-26 | 4.990 | 5.070 | 4.920 | 4.930 | 4.930 | 4,664,700 |
| 2024-02-23 | 4.960 | 5.010 | 4.940 | 4.980 | 4.980 | 3,006,200 |
| 2024-02-22 | 4.930 | 5.000 | 4.910 | 4.980 | 4.980 | 3,901,579 |
| 2024-02-21 | 4.900 | 5.050 | 4.870 | 4.940 | 4.940 | 5,022,700 |
| 2024-02-20 | 4.940 | 5.020 | 4.850 | 4.940 | 4.940 | 5,793,834 |
| 2024-02-19 | 4.800 | 5.030 | 4.740 | 4.960 | 4.960 | 13,208,438 |
| 2024-02-08 | 4.410 | 4.840 | 4.090 | 4.840 | 4.840 | 22,620,041 |
| 2024-02-07 | 4.430 | 4.780 | 4.340 | 4.400 | 4.400 | 16,673,454 |
| 2024-02-06 | 4.430 | 4.540 | 4.280 | 4.420 | 4.420 | 11,318,000 |
| 2024-02-05 | 4.700 | 4.700 | 4.420 | 4.480 | 4.480 | 9,940,700 |
| 2024-02-02 | 4.680 | 4.890 | 4.600 | 4.740 | 4.740 | 12,271,271 |
| 2024-02-01 | 4.820 | 4.860 | 4.690 | 4.710 | 4.710 | 6,819,424 |
| 2024-01-31 | 4.950 | 4.990 | 4.810 | 4.820 | 4.820 | 8,947,400 |
| 2024-01-30 | 5.020 | 5.080 | 4.880 | 4.990 | 4.990 | 12,008,216 |
| 2024-01-29 | 5.240 | 5.320 | 5.160 | 5.170 | 5.170 | 7,478,700 |
| 2024-01-26 | 5.300 | 5.360 | 5.260 | 5.280 | 5.280 | 6,530,000 |
| 2024-01-25 | 5.330 | 5.350 | 5.180 | 5.320 | 5.320 | 8,377,700 |
| 2024-01-24 | 5.250 | 5.380 | 5.130 | 5.350 | 5.350 | 13,436,500 |
| 2024-01-23 | 5.100 | 5.210 | 5.050 | 5.160 | 5.160 | 9,553,230 |
| 2024-01-22 | 5.490 | 5.500 | 5.120 | 5.180 | 5.180 | 14,487,604 |
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.