Bros Eastern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 5.720 | 5.760 | 5.660 | 5.740 | 5.740 | 3,282,700 |
| 2023-10-25 | 5.710 | 5.770 | 5.650 | 5.730 | 5.730 | 4,270,199 |
| 2023-10-24 | 5.570 | 5.720 | 5.540 | 5.690 | 5.690 | 4,503,121 |
| 2023-10-23 | 5.600 | 5.650 | 5.500 | 5.520 | 5.520 | 2,630,100 |
| 2023-10-20 | 5.580 | 5.680 | 5.550 | 5.610 | 5.610 | 2,630,000 |
| 2023-10-19 | 5.650 | 5.670 | 5.540 | 5.610 | 5.610 | 3,393,517 |
| 2023-10-18 | 5.680 | 5.740 | 5.640 | 5.670 | 5.670 | 1,929,000 |
| 2023-10-17 | 5.720 | 5.770 | 5.680 | 5.720 | 5.720 | 3,696,300 |
| 2023-10-16 | 5.690 | 5.720 | 5.600 | 5.710 | 5.710 | 3,175,900 |
| 2023-10-13 | 5.670 | 5.700 | 5.630 | 5.670 | 5.670 | 2,242,700 |
| 2023-10-12 | 5.600 | 5.690 | 5.590 | 5.690 | 5.690 | 3,089,200 |
| 2023-10-11 | 5.650 | 5.670 | 5.580 | 5.640 | 5.640 | 3,020,000 |
| 2023-10-10 | 5.630 | 5.650 | 5.540 | 5.630 | 5.630 | 3,894,345 |
| 2023-10-09 | 5.590 | 5.670 | 5.540 | 5.630 | 5.630 | 4,080,960 |
| 2023-09-28 | 5.520 | 5.600 | 5.510 | 5.580 | 5.580 | 3,523,852 |
| 2023-09-27 | 5.510 | 5.570 | 5.480 | 5.530 | 5.530 | 2,361,000 |
| 2023-09-26 | 5.510 | 5.560 | 5.490 | 5.510 | 5.510 | 1,795,281 |
| 2023-09-25 | 5.500 | 5.630 | 5.490 | 5.540 | 5.540 | 3,679,960 |
| 2023-09-22 | 5.460 | 5.510 | 5.430 | 5.480 | 5.480 | 3,154,205 |
| 2023-09-21 | 5.670 | 5.670 | 5.470 | 5.480 | 5.480 | 5,232,115 |
| 2023-09-20 | 5.560 | 5.690 | 5.560 | 5.670 | 5.670 | 5,411,144 |
| 2023-09-19 | 5.550 | 5.610 | 5.530 | 5.570 | 5.570 | 2,724,247 |
| 2023-09-18 | 5.520 | 5.580 | 5.480 | 5.570 | 5.570 | 2,522,600 |
| 2023-09-15 | 5.500 | 5.540 | 5.490 | 5.500 | 5.500 | 2,520,100 |
| 2023-09-14 | 5.530 | 5.540 | 5.480 | 5.510 | 5.510 | 1,605,300 |
| 2023-09-13 | 5.550 | 5.560 | 5.490 | 5.520 | 5.520 | 2,152,400 |
| 2023-09-12 | 5.560 | 5.580 | 5.520 | 5.530 | 5.530 | 1,756,940 |
| 2023-09-11 | 5.450 | 5.600 | 5.450 | 5.580 | 5.580 | 4,410,640 |
| 2023-09-08 | 5.500 | 5.510 | 5.460 | 5.460 | 5.460 | 2,191,300 |
| 2023-09-07 | 5.550 | 5.560 | 5.490 | 5.510 | 5.510 | 3,473,800 |
| 2023-09-06 | 5.590 | 5.600 | 5.560 | 5.560 | 5.560 | 1,226,600 |
| 2023-09-05 | 5.630 | 5.640 | 5.580 | 5.600 | 5.600 | 1,337,684 |
| 2023-09-04 | 5.590 | 5.640 | 5.560 | 5.630 | 5.630 | 2,451,426 |
| 2023-09-01 | 5.520 | 5.590 | 5.500 | 5.570 | 5.570 | 2,420,377 |
| 2023-08-31 | 5.590 | 5.590 | 5.510 | 5.540 | 5.540 | 2,150,499 |
| 2023-08-30 | 5.580 | 5.630 | 5.550 | 5.590 | 5.590 | 2,134,273 |
| 2023-08-29 | 5.510 | 5.590 | 5.480 | 5.550 | 5.550 | 3,729,290 |
| 2023-08-28 | 5.620 | 5.730 | 5.510 | 5.520 | 5.520 | 3,987,600 |
| 2023-08-25 | 5.520 | 5.630 | 5.490 | 5.520 | 5.520 | 1,902,436 |
| 2023-08-24 | 5.600 | 5.620 | 5.510 | 5.580 | 5.580 | 2,275,700 |
| 2023-08-23 | 5.680 | 5.680 | 5.590 | 5.590 | 5.590 | 2,604,297 |
| 2023-08-22 | 5.710 | 5.720 | 5.620 | 5.680 | 5.680 | 4,479,292 |
| 2023-08-21 | 5.650 | 5.750 | 5.610 | 5.710 | 5.710 | 8,344,029 |
| 2023-08-18 | 5.620 | 5.690 | 5.610 | 5.650 | 5.650 | 3,951,200 |
| 2023-08-17 | 5.640 | 5.660 | 5.570 | 5.660 | 5.660 | 2,683,000 |
| 2023-08-16 | 5.680 | 5.740 | 5.650 | 5.650 | 5.650 | 3,216,500 |
| 2023-08-15 | 5.630 | 5.710 | 5.630 | 5.710 | 5.710 | 4,297,414 |
| 2023-08-14 | 5.560 | 5.670 | 5.530 | 5.640 | 5.640 | 3,919,714 |
| 2023-08-11 | 5.610 | 5.630 | 5.580 | 5.600 | 5.600 | 2,976,100 |
| 2023-08-10 | 5.570 | 5.620 | 5.560 | 5.590 | 5.590 | 1,637,454 |
| 2023-08-09 | 5.630 | 5.630 | 5.570 | 5.590 | 5.590 | 2,939,200 |
| 2023-08-08 | 5.680 | 5.690 | 5.600 | 5.660 | 5.660 | 3,597,210 |
| 2023-08-07 | 5.750 | 5.750 | 5.660 | 5.670 | 5.670 | 4,224,187 |
| 2023-08-04 | 5.800 | 5.840 | 5.730 | 5.730 | 5.730 | 5,115,300 |
| 2023-08-03 | 5.810 | 5.900 | 5.790 | 5.800 | 5.800 | 6,214,838 |
| 2023-08-02 | 5.830 | 5.840 | 5.790 | 5.800 | 5.800 | 3,346,139 |
| 2023-08-01 | 5.860 | 5.890 | 5.810 | 5.820 | 5.820 | 4,268,189 |
| 2023-07-31 | 5.890 | 5.890 | 5.800 | 5.860 | 5.860 | 7,016,268 |
| 2023-07-28 | 5.740 | 5.880 | 5.700 | 5.880 | 5.880 | 13,517,138 |
| 2023-07-27 | 5.660 | 5.780 | 5.650 | 5.750 | 5.750 | 8,123,586 |
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.