Bros Eastern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.380 | 5.650 | 5.380 | 5.530 | 5.530 | 13,067,235 |
| 2024-01-18 | 5.530 | 5.530 | 5.310 | 5.430 | 5.430 | 13,517,873 |
| 2024-01-17 | 5.330 | 5.740 | 5.320 | 5.610 | 5.610 | 28,940,132 |
| 2024-01-16 | 5.250 | 5.410 | 5.210 | 5.370 | 5.370 | 12,762,842 |
| 2024-01-15 | 5.190 | 5.310 | 5.170 | 5.240 | 5.240 | 6,222,725 |
| 2024-01-12 | 5.150 | 5.240 | 5.110 | 5.200 | 5.200 | 7,351,459 |
| 2024-01-11 | 5.140 | 5.200 | 5.110 | 5.150 | 5.150 | 5,761,500 |
| 2024-01-10 | 5.200 | 5.240 | 5.080 | 5.140 | 5.140 | 9,412,700 |
| 2024-01-09 | 5.070 | 5.250 | 5.010 | 5.240 | 5.240 | 15,368,484 |
| 2024-01-08 | 4.950 | 5.070 | 4.940 | 5.040 | 5.040 | 11,250,124 |
| 2024-01-05 | 4.880 | 5.070 | 4.880 | 4.970 | 4.970 | 18,107,265 |
| 2024-01-04 | 4.870 | 4.920 | 4.860 | 4.910 | 4.910 | 9,913,300 |
| 2024-01-03 | 4.860 | 4.890 | 4.840 | 4.890 | 4.890 | 9,565,285 |
| 2024-01-02 | 4.860 | 4.900 | 4.850 | 4.870 | 4.870 | 9,682,651 |
| 2023-12-29 | 4.830 | 4.870 | 4.820 | 4.870 | 4.870 | 6,340,945 |
| 2023-12-28 | 4.930 | 4.940 | 4.830 | 4.860 | 4.860 | 11,540,800 |
| 2023-12-27 | 5.060 | 5.060 | 4.910 | 4.950 | 4.950 | 7,660,200 |
| 2023-12-26 | 5.100 | 5.110 | 5.050 | 5.060 | 5.060 | 3,199,800 |
| 2023-12-25 | 5.020 | 5.110 | 5.010 | 5.060 | 5.060 | 5,721,300 |
| 2023-12-22 | 5.090 | 5.110 | 5.030 | 5.050 | 5.050 | 5,715,400 |
| 2023-12-21 | 5.070 | 5.100 | 4.990 | 5.080 | 5.080 | 6,596,900 |
| 2023-12-20 | 5.120 | 5.150 | 5.100 | 5.100 | 5.100 | 5,940,073 |
| 2023-12-19 | 5.130 | 5.170 | 5.080 | 5.100 | 5.100 | 4,648,200 |
| 2023-12-18 | 5.190 | 5.220 | 5.120 | 5.130 | 5.130 | 4,464,800 |
| 2023-12-15 | 5.200 | 5.260 | 5.180 | 5.210 | 5.210 | 5,694,400 |
| 2023-12-14 | 5.210 | 5.260 | 5.190 | 5.210 | 5.210 | 6,192,800 |
| 2023-12-13 | 5.230 | 5.280 | 5.190 | 5.200 | 5.200 | 7,062,600 |
| 2023-12-12 | 5.320 | 5.370 | 5.240 | 5.240 | 5.240 | 9,564,200 |
| 2023-12-11 | 5.150 | 5.360 | 5.090 | 5.360 | 5.360 | 16,679,445 |
| 2023-12-08 | 5.460 | 5.480 | 5.130 | 5.180 | 5.180 | 22,986,300 |
| 2023-12-07 | 5.450 | 5.480 | 5.400 | 5.460 | 5.460 | 11,082,700 |
| 2023-12-06 | 5.330 | 5.470 | 5.310 | 5.440 | 5.440 | 11,637,988 |
| 2023-12-05 | 5.410 | 5.410 | 5.330 | 5.330 | 5.330 | 5,029,600 |
| 2023-12-04 | 5.400 | 5.480 | 5.350 | 5.410 | 5.410 | 9,013,219 |
| 2023-12-01 | 5.390 | 5.460 | 5.360 | 5.400 | 5.400 | 7,702,206 |
| 2023-11-30 | 5.400 | 5.430 | 5.340 | 5.380 | 5.380 | 7,171,525 |
| 2023-11-29 | 5.460 | 5.490 | 5.410 | 5.420 | 5.420 | 2,970,100 |
| 2023-11-28 | 5.380 | 5.470 | 5.360 | 5.460 | 5.460 | 9,129,431 |
| 2023-11-27 | 5.390 | 5.390 | 5.320 | 5.370 | 5.370 | 8,086,800 |
| 2023-11-24 | 5.350 | 5.390 | 5.330 | 5.350 | 5.350 | 4,925,500 |
| 2023-11-23 | 5.300 | 5.390 | 5.300 | 5.380 | 5.380 | 4,848,000 |
| 2023-11-22 | 5.340 | 5.360 | 5.310 | 5.320 | 5.320 | 3,342,400 |
| 2023-11-21 | 5.320 | 5.370 | 5.310 | 5.340 | 5.340 | 5,703,922 |
| 2023-11-20 | 5.370 | 5.390 | 5.300 | 5.320 | 5.320 | 6,294,062 |
| 2023-11-17 | 5.390 | 5.390 | 5.340 | 5.360 | 5.360 | 5,344,900 |
| 2023-11-16 | 5.380 | 5.400 | 5.340 | 5.370 | 5.370 | 7,583,700 |
| 2023-11-15 | 5.390 | 5.390 | 5.320 | 5.370 | 5.370 | 5,101,900 |
| 2023-11-14 | 5.380 | 5.380 | 5.330 | 5.370 | 5.370 | 2,879,100 |
| 2023-11-13 | 5.360 | 5.380 | 5.280 | 5.380 | 5.380 | 3,286,938 |
| 2023-11-10 | 5.300 | 5.380 | 5.280 | 5.330 | 5.330 | 3,753,300 |
| 2023-11-09 | 5.350 | 5.370 | 5.300 | 5.330 | 5.330 | 6,157,700 |
| 2023-11-08 | 5.450 | 5.500 | 5.340 | 5.370 | 5.370 | 9,307,700 |
| 2023-11-07 | 5.450 | 5.530 | 5.410 | 5.460 | 5.460 | 9,174,200 |
| 2023-11-06 | 5.480 | 5.560 | 5.430 | 5.470 | 5.470 | 12,513,100 |
| 2023-11-03 | 5.490 | 5.530 | 5.430 | 5.470 | 5.470 | 5,865,500 |
| 2023-11-02 | 5.440 | 5.550 | 5.420 | 5.480 | 5.480 | 4,569,499 |
| 2023-11-01 | 5.440 | 5.480 | 5.360 | 5.470 | 5.470 | 5,364,100 |
| 2023-10-31 | 5.380 | 5.520 | 5.340 | 5.490 | 5.490 | 8,639,840 |
| 2023-10-30 | 5.660 | 5.680 | 5.330 | 5.400 | 5.400 | 16,330,652 |
| 2023-10-27 | 5.720 | 5.810 | 5.710 | 5.720 | 5.720 | 5,522,050 |
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.